Greenlam Industries share price history

NSE: GREENLAMBSE: 538979Consumer DurablesSmall Cap

Greenlam Industries Limited · Face value ₹1 · Listed Mar 2015

₹213.24₹4.30 (2.06%)BSE ₹213.05

Share price at the NSE close on 28 Oct 2026. Previous close ₹208.94.

28 Oct: open ₹208.94, high ₹214.00, low ₹208.94

52-week range of traded prices to 28 Oct 2026

₹197.59Low, 30 Mar 2026₹278.55High, 6 Aug 2026

Market cap: ₹5,441 Cr723rd largest listed
P/E: 58.55
P/B: 4.61
Dividend yield: 0.19%
ROE: 8.1%
ROCE: 9.8%
Debt to equity: 0.89
Volume, NSE: 18,49165.3% delivered

Greenlam Industries share price by year, month and day

Closes to 28 Oct 2026; the last month as traded on NSE

Greenlam Industries' share price is on record from 2 Mar 2015, when it closed at ₹48.62, to 28 Oct 2026. Its highest close was ₹313.33 on 29 Apr 2024 and its lowest ₹30.85 on 8 Jul 2015, adjusted for 2 splits and bonus issues.

Close at year end, ₹

Year	Close at year end	Change	Highest close	Lowest close	Open	Traded high	Traded low	Volume
2026so far	213.24	−12.2%	273.70	202.34	245.40	278.55	197.59	3,16,49,830
2025	242.80	−16.5%	298.18	205.04	290.75	300.50	197.42	2,67,52,175
2024	290.93	+9.0%	313.33	226.10	273.50	331.00	215.50	2,83,02,790
2023	266.80	+65.6%	306.83	142.53	161.10	312.78	140.78	5,06,77,910
2022	161.10	−9.4%	198.40	141.78	178.00	209.15	139.90	2,11,40,090
2021	177.88	+129.0%	182.75	78.41	78.00	199.74	77.10	4,97,85,050
2020	77.66	−14.0%	102.47	46.47	90.00	104.54	44.19	1,79,01,360
2019	90.28	−1.5%	103.65	67.14	90.88	104.90	65.22	86,00,990
2018	91.67	−29.6%	130.61	87.17	127.80	133.90	84.56	1,02,93,460
2017	130.13	+118.3%	135.40	61.03	61.40	139.49	59.00	87,77,070
2016	59.61	+4.5%	84.90	45.48	56.51	86.00	44.20	1,13,03,650
2015	57.04	–	61.28	30.85	46.33	68.40	29.90	1,34,37,160

₹ per share, adjusted for splits and bonuses since. Change is on the close at the end of the year before; traded high and low are the year's range. 2015 is from its first session, 2 Mar 2015.

Month	Close	Change	Open	High	Low	Volume
Oct 2026so far	213.24	+0.2%	212.85	218.88	203.21	9,83,426
Sep 2026	212.85	−14.1%	246.20	247.60	210.95	10,44,075
Aug 2026	247.90	−1.6%	252.00	278.55	237.40	50,67,702
Jul 2026	251.90	−2.5%	257.55	273.00	238.40	21,61,645
Jun 2026	258.24	+13.1%	228.39	268.50	223.70	51,19,830
May 2026	228.39	+1.1%	227.00	276.00	207.10	1,22,77,015
Apr 2026	225.88	+10.6%	212.30	232.18	210.10	11,16,566
Mar 2026	204.26	−14.5%	232.00	246.58	197.59	25,13,741
Feb 2026	239.01	−0.4%	238.50	266.20	233.62	3,60,177
Jan 2026	239.93	−1.2%	245.40	272.00	233.10	10,05,653
Dec 2025	242.80	−3.9%	254.10	258.70	231.95	41,08,987
Nov 2025	252.55	−4.8%	268.00	272.10	240.00	10,23,362
Oct 2025	265.28	+10.9%	241.65	272.00	238.56	16,90,246
Sep 2025	239.25	+0.1%	238.90	278.63	225.60	71,46,749
Aug 2025	238.94	+1.8%	238.00	240.90	205.91	14,63,677
Jul 2025	234.62	−1.7%	240.90	272.40	233.00	15,07,000
Jun 2025	238.75	−9.6%	260.00	262.80	230.45	24,34,085
May 2025	264.23	+27.7%	211.36	279.40	197.42	19,99,400
Apr 2025	206.98	−12.2%	235.85	245.19	201.25	11,29,967
Mar 2025	235.85	+4.7%	225.23	297.70	217.85	20,40,164
Feb 2025	225.23	−18.5%	276.30	296.40	223.38	9,31,922
Jan 2025	276.30	−5.0%	290.75	300.50	262.50	12,76,616
Dec 2024	290.93	+1.8%	285.68	312.00	268.18	15,12,796
Nov 2024	285.68	+9.7%	260.50	292.58	251.50	9,06,450
Oct 2024	260.30	+2.8%	254.90	271.48	245.00	17,64,564
Sep 2024	253.20	−9.8%	280.70	287.93	250.80	15,76,096
Aug 2024	280.70	−2.6%	288.50	299.48	274.55	11,13,020
Jul 2024	288.20	−5.2%	305.65	321.90	273.50	17,18,272
Jun 2024	304.05	+6.8%	284.50	319.50	249.50	20,20,548
May 2024	284.60	−6.0%	302.85	331.00	259.80	61,02,200
Apr 2024	302.85	+19.8%	256.53	318.50	251.55	33,57,738
Mar 2024	252.78	−6.4%	270.48	274.23	215.50	31,67,006
Feb 2024	270.10	+0.4%	274.35	282.48	253.50	33,74,642
Jan 2024	269.08	+0.9%	273.50	285.75	253.98	16,89,458
Dec 2023	266.80	−8.4%	291.13	300.00	265.00	26,60,290
Nov 2023	291.13	+21.4%	241.20	312.78	237.90	1,40,67,846
Oct 2023	239.78	+15.4%	209.50	248.00	194.75	54,21,258
Sep 2023	207.70	−5.5%	222.00	233.50	194.10	18,96,024
Aug 2023	219.88	−9.5%	242.85	244.08	211.70	15,24,884
Jul 2023	242.85	+7.6%	224.60	259.50	218.35	50,32,984
Jun 2023	225.78	+20.4%	187.43	252.95	178.50	1,24,73,080
May 2023	187.45	+29.2%	148.60	188.70	146.30	33,79,620
Apr 2023	145.10	−3.3%	152.18	156.53	141.75	9,59,408
Mar 2023	149.98	−1.5%	154.50	168.48	140.78	8,07,860
Feb 2023	152.28	−2.6%	158.68	161.10	149.45	3,79,310
Jan 2023	156.35	−2.9%	161.10	173.73	148.00	20,75,346
Dec 2022	161.10	−3.1%	168.40	171.95	148.50	24,51,656
Nov 2022	166.28	+4.1%	160.75	171.00	158.10	10,99,338
Oct 2022	159.75	+10.3%	144.50	172.40	141.08	19,16,878
Sep 2022	144.78	−16.0%	172.35	176.13	142.50	13,36,570
Aug 2022	172.35	−3.5%	179.95	190.00	168.50	9,55,746
Jul 2022	178.63	+13.5%	158.50	185.78	156.20	7,48,572
Jun 2022	157.35	−1.4%	161.93	172.98	143.60	17,32,384
May 2022	159.55	−9.6%	178.45	181.65	139.90	21,09,810
Apr 2022	176.45	−2.9%	181.00	209.15	174.00	21,68,024
Mar 2022	181.73	+10.3%	160.25	199.60	155.55	11,45,530
Feb 2022	164.78	−10.9%	188.00	201.50	146.90	33,00,782
Jan 2022	184.97	+4.0%	178.00	198.50	170.76	21,74,800
Dec 2021	177.88	+19.9%	149.50	199.74	145.00	1,64,63,660
Nov 2021	148.40	+4.5%	144.90	174.90	136.23	31,69,120
Oct 2021	142.02	+3.3%	140.20	146.53	132.37	13,38,370
Sep 2021	137.47	+1.0%	134.70	151.00	134.06	34,81,630
Aug 2021	136.07	+0.2%	136.71	149.00	125.00	89,33,340
Jul 2021	135.84	+11.1%	126.00	146.00	122.00	47,10,160
Jun 2021	122.23	−1.0%	126.98	130.00	112.60	16,21,760
May 2021	123.50	+14.6%	107.75	135.89	95.14	22,26,870
Apr 2021	107.81	+15.0%	94.00	116.60	90.01	11,84,820
Mar 2021	93.73	+0.5%	93.26	99.60	89.36	7,48,160
Feb 2021	93.26	+13.5%	82.20	97.96	81.01	34,62,150
Jan 2021	82.19	+5.8%	78.00	94.34	77.10	24,45,010
Dec 2020	77.66	−2.0%	79.27	88.00	73.20	26,22,980
Nov 2020	79.27	+2.5%	76.99	80.00	74.00	13,65,980
Oct 2020	77.35	+6.7%	73.55	78.60	71.03	13,31,000
Sep 2020	72.48	+1.2%	71.11	75.66	67.62	12,68,320
Aug 2020	71.65	+1.5%	72.00	78.60	60.14	22,24,120
Jul 2020	70.56	−10.3%	79.99	81.50	68.90	16,13,500
Jun 2020	78.69	+35.7%	59.70	92.40	57.20	18,68,120
May 2020	57.97	−6.1%	60.00	60.51	55.10	17,98,270
Apr 2020	61.77	+24.3%	51.00	62.86	47.25	13,00,890
Mar 2020	49.71	−48.6%	96.69	98.20	44.19	9,36,910
Feb 2020	96.69	−5.6%	101.90	104.00	88.87	6,17,810
Jan 2020	102.47	+13.5%	90.00	104.54	89.01	9,53,460
Dec 2019	90.28	−8.4%	96.21	103.20	88.01	4,43,220
Nov 2019	98.55	+8.3%	90.61	104.90	88.15	5,61,320
Oct 2019	91.03	+2.9%	89.90	96.72	82.00	4,83,540
Sep 2019	88.49	+15.0%	77.21	89.90	70.40	3,28,940
Aug 2019	76.95	+10.3%	67.80	79.90	65.57	8,17,270
Jul 2019	69.74	−9.2%	74.80	81.40	66.71	8,45,420
Jun 2019	76.79	−12.5%	89.90	89.90	72.20	5,63,540
May 2019	87.76	−5.6%	94.46	94.56	78.00	10,09,440
Apr 2019	92.97	−1.9%	97.80	103.41	89.23	15,92,760
Mar 2019	94.80	+34.3%	71.65	97.50	70.47	6,61,360
Feb 2019	70.60	−16.5%	83.50	84.74	65.22	9,46,860
Jan 2019	84.57	−7.8%	90.88	93.81	79.00	3,47,320
Dec 2018	91.67	+0.4%	91.20	95.00	86.14	4,54,850
Nov 2018	91.30	−0.4%	93.96	97.49	85.50	2,51,100
Oct 2018	91.67	−5.4%	87.01	101.40	84.56	3,09,160
Sep 2018	96.89	−6.6%	103.02	108.01	91.60	4,47,000
Aug 2018	103.71	+12.4%	94.56	109.00	86.72	7,27,730
Jul 2018	92.25	−11.8%	105.00	108.00	88.43	3,86,950
Jun 2018	104.62	−11.8%	118.56	124.00	101.00	3,28,410
May 2018	118.56	−0.6%	122.80	124.90	104.68	3,75,360
Apr 2018	119.28	−0.4%	124.90	133.00	118.00	4,94,050
Mar 2018	119.78	−1.2%	120.21	123.40	102.00	6,24,300
Feb 2018	121.21	−3.6%	124.06	127.70	107.75	37,65,740
Jan 2018	125.79	−3.3%	127.80	133.90	116.10	21,28,810
Dec 2017	130.13	+27.5%	102.05	139.49	102.05	5,69,910
Nov 2017	102.10	+8.3%	94.16	106.00	91.90	6,05,780
Oct 2017	94.28	−0.4%	92.64	97.00	88.11	3,62,420
Sep 2017	94.65	+4.8%	90.50	97.55	84.50	10,87,840
Aug 2017	90.34	+0.3%	89.52	95.00	77.50	3,52,700
Jul 2017	90.03	+9.2%	81.51	106.72	81.51	4,83,360
Jun 2017	82.42	+6.9%	77.40	92.39	75.01	12,43,070
May 2017	77.09	+14.3%	68.95	79.90	63.00	26,19,850
Apr 2017	67.46	+2.5%	65.25	71.79	65.00	2,42,940
Mar 2017	65.80	+4.4%	63.05	68.60	61.20	3,66,740
Feb 2017	63.02	−0.1%	61.51	69.90	61.50	5,53,970
Jan 2017	63.08	+5.8%	61.40	65.10	59.00	2,88,490
Dec 2016	59.61	−9.4%	67.76	72.50	56.16	2,49,910
Nov 2016	65.79	−12.0%	74.40	76.45	58.82	27,18,000
Oct 2016	74.79	+1.8%	73.00	86.00	70.82	6,44,820
Sep 2016	73.48	+8.1%	67.97	77.40	67.97	8,62,380
Aug 2016	67.97	−7.8%	74.45	75.53	66.02	8,91,890
Jul 2016	73.71	+19.2%	62.70	80.30	61.13	24,45,830
Jun 2016	61.83	+0.4%	61.70	67.99	59.44	7,04,080
May 2016	61.58	+2.2%	59.85	65.10	57.80	2,89,130
Apr 2016	60.25	+21.0%	49.99	61.99	49.50	9,16,290
Mar 2016	49.79	+1.1%	49.00	52.99	46.10	4,06,420
Feb 2016	49.23	−11.6%	56.56	56.56	44.20	4,23,490
Jan 2016	55.68	−2.4%	56.51	64.50	53.99	7,51,410
Dec 2015	57.04	+31.1%	44.60	68.40	43.60	8,60,310
Nov 2015	43.49	+7.2%	41.50	45.00	39.80	5,37,050
Oct 2015	40.56	+4.0%	39.40	43.00	36.20	2,90,070
Sep 2015	39.01	+4.0%	36.38	41.40	34.74	4,56,090
Aug 2015	37.50	+6.3%	36.00	41.90	33.00	15,49,940
Jul 2015	35.27	+11.5%	31.00	38.30	29.90	46,83,860
Jun 2015	31.62	−23.8%	40.17	43.15	31.00	10,27,980
May 2015	41.48	+4.3%	38.52	44.90	36.80	14,33,630
Apr 2015	39.76	−9.5%	44.00	45.51	33.13	5,86,800
Mar 2015	43.95	–	46.33	58.20	40.24	20,11,430

₹ per share, adjusted for splits and bonuses since. Change is on the close of the month before; high and low are the month's traded range.

Date	Open	High	Low	Close	Average price	Volume	Delivery
28 Oct 2026	208.94	214.00	208.94	213.24	211.56	18,491	65.3%
27 Oct 2026	210.12	211.57	207.30	208.94	208.86	38,294	53.1%
26 Oct 2026	209.04	214.19	207.80	210.12	212.39	77,780	69.0%
23 Oct 2026	213.00	216.07	205.73	211.95	209.84	1,15,298	56.2%
22 Oct 2026	212.39	218.88	207.60	217.15	215.89	48,504	66.5%
21 Oct 2026	215.01	215.02	208.25	212.39	210.60	38,238	56.1%
19 Oct 2026	212.07	216.00	209.94	215.01	211.90	1,32,548	91.4%
16 Oct 2026	208.00	216.70	208.00	214.96	213.32	15,962	57.9%
15 Oct 2026	212.30	215.04	208.00	213.56	211.46	41,582	61.7%
14 Oct 2026	207.90	212.30	205.82	211.70	210.47	13,480	61.3%
13 Oct 2026	213.23	213.23	206.63	208.11	208.34	65,944	43.7%
12 Oct 2026	208.00	216.00	205.93	211.72	209.04	25,866	50.8%
9 Oct 2026	207.80	209.80	203.21	206.34	205.09	46,668	61.2%
8 Oct 2026	211.45	211.45	205.20	206.86	207.79	32,345	69.3%
7 Oct 2026	211.70	213.00	208.80	210.50	210.48	41,475	59.4%
6 Oct 2026	212.00	214.40	209.20	212.02	212.10	52,267	78.9%
5 Oct 2026	214.70	215.50	210.18	211.71	212.32	64,031	61.4%
1 Oct 2026	212.85	216.00	207.40	213.62	211.60	1,14,653	58.1%
30 Sep 2026	215.40	218.59	211.00	212.85	214.21	64,940	71.1%
29 Sep 2026	218.80	218.80	210.95	214.30	214.34	69,454	63.1%
28 Sep 2026	224.00	224.31	215.17	217.51	218.14	87,062	60.7%
25 Sep 2026	227.00	229.05	223.21	224.32	225.65	82,357	70.6%

Prices in ₹ per share as traded, not adjusted.

Splits, bonus issues and other changes

What the prices above are adjusted for, so they read as one share held throughout.Greenlam Industries bonus and split history

Ex-date	Event	Price factor	What happened
21 Mar 2025	Bonus	0.5000	Holders received 1 bonus share for every 1 held.
10 Feb 2022	Split	0.2000	Each share became 5.

Earlier prices are multiplied by the factor, so the chart reads as one share held throughout.