| Greenhitech Ventures Limited | * Reload page for latest data. | Stock Listed on : |
Source BSE |
SERIES : EQ | ||
| 28-09-2026 Monday |
BSE
Sensex : 72,771.72 -1,124.02 -1.52% |
NSE
Nifty 50 : 22,780.25 -360.25 -1.56% |
USD - INR
1 $ = Rs 95.98 |
Find Stock | ||
| Share
Price in Google : |
Greenhitech Ventures Limited | MCap (aprox) 51.4 Crores |
Symbol : 544163 |
Source :
BSE |
InvestinStocks .co.in |
|
| 7 Days % | 1 Month % | 2 Months % | 3 Months % | 6 Months % | 1 year % | Please Donate |
| 4.2% | -1.0% | -54.2% | -70.3% | |||
| * For
latest data please insert last traded date ( -ddmmyyyy ) between "
-share-price " and " .html " in the
addres bar. * Stock Price, volume and % Change is from NSE/BSE. * Market cap is from Google. * Data is only for information. Not buy/sell advice. |
List of holidays | |||||
| Date | Day | Close_Price | Change | Volume | % CHG | Results |
| 28-09-26 | Mon | 39.58 | 3.59 | 14k | 10.0% | |
| 25-09-26 | Fri | 35.99 | 3k | -2.7% | Data Update : 7 PM | |
| 24-09-26 | Thu | 28-09-26 : 39.58 | ||||
| 23-09-26 | Wed | |||||
| 22-09-26 | Tue | Compared to : 17-09-26 37.99 |
||||
| 21-09-26 | Mon | 37 | -0.98 | 1k | -2.6% | |
| 18-09-26 | Fri | 37.98 | -0.01 | 2k | 0.0% | 7 Days % |
| 17-09-26 | Thu | 37.99 | 2.79 | 3k | 7.9% | 4.2% |
| 16-09-26 | Wed | 35.2 | 15k | 10.0% | ||
| 15-09-26 | Tue | Compared to : 28-08-26 39.99 |
||||
| 11-09-26 | Fri | 32.01 | -1.99 | 13k | -5.9% | |
| 10-09-26 | Thu | 34 | 0.06 | 1k | 0.2% | 1 Month % |
| 09-09-26 | Wed | 33.94 | -0.05 | 46k | -0.1% | -1.0% |
| 08-09-26 | Tue | 33.99 | 21k | -5.3% | . | |
| 07-09-26 | Mon | Compared to : 28-07-26 |
||||
| 04-09-26 | Fri | |||||
| 03-09-26 | Thu | 35.9 | 4k | -0.3% | 2 Months % | |
| 02-09-26 | Wed | |||||
| 01-09-26 | Tue | 36 | 16k | -10.0% | ||
| 31-08-26 | Mon | Compared to : 29-06-26 |
||||
| 28-08-26 | Fri | 39.99 | 1.99 | 4k | 5.2% | |
| 27-08-26 | Thu | 38 | 1k | -5.0% | 3 Months % | |
| 26-08-26 | Wed | |||||
| 25-08-26 | Tue | |||||
| 24-08-26 | Mon | Compared to : 27-03-26 86.5 |
||||
| 21-08-26 | Fri | |||||
| 20-08-26 | Thu | 6 Months % | ||||
| 19-08-26 | Wed | -54.2% | ||||
| 18-08-26 | Tue | 40 | 2k | 0.0% | ||
| 17-08-26 | Mon | Compared to : 29-09-25 133.43 |
||||
| 14-08-26 | Fri | |||||
| 13-08-26 | Thu | 1 year % | ||||
| 12-08-26 | Wed | -70.3% | ||||
| 11-08-26 | Tue | 40 | 3 | 1k | 8.1% | |
| 10-08-26 | Mon | 37 | -3 | 5k | -7.5% | *End of the day Data will be updated at 7pm everyday . * Only Data, Not recommendation . * Extreme % s' fall may include split/Bonus . * Blanks represents stock not traded on that day . * Please verify data with latest sources before taking any decision . *Google search [stock_name investinstocks.co.in] for data. . Important Disclaimer !!! Selecting stocks for trading or investing is completely your decision. InvestinStocks.co.in provides data, only for educational purpose . Please check various sources for latest data of each stock. You must consult professional financial expert before buying or selling any stock. We are serving Nation. Please donate. UPI ID : investinstocks @ybl Paypal : https:// www.paypal .me/ DonateStartup |
| 07-08-26 | Fri | 40 | 21k | 5.3% | ||
| 06-08-26 | Thu | |||||
| 05-08-26 | Wed | 38 | 0 | 4k | 0.0% | |
| 04-08-26 | Tue | 38 | 19k | -5.0% | ||
| 03-08-26 | Mon | |||||
| 31-07-26 | Fri | 0 | ||||
| 30-07-26 | Thu | |||||
| 29-07-26 | Wed | 40 | 5k | -2.3% | ||
| 28-07-26 | Tue | |||||
| 27-07-26 | Mon | |||||
| 24-07-26 | Fri | |||||
| 23-07-26 | Thu | 40.95 | -1.87 | 33k | -4.4% | |
| 22-07-26 | Wed | 42.82 | -1.68 | 3k | -3.8% | |
| 21-07-26 | Tue | 44.5 | 2k | -2.2% | ||
| 20-07-26 | Mon | |||||
| 17-07-26 | Fri | 45.5 | 0.5 | 1k | 1.1% | |
| 16-07-26 | Thu | 45 | 2k | 1.0% | ||
| 15-07-26 | Wed | |||||
| 14-07-26 | Tue | 44.56 | 0 | 1k | 0.0% | |
| 13-07-26 | Mon | 44.56 | 3k | 0.0% | ||
| 10-07-26 | Fri | |||||
| 09-07-26 | Thu | 44.56 | -4.04 | 19k | -8.3% | |
| 08-07-26 | Wed | 48.6 | 12k | -10.0% | ||
| 07-07-26 | Tue | |||||
| 06-07-26 | Mon | |||||
| 03-07-26 | Fri | |||||
| 02-07-26 | Thu | |||||
| 01-07-26 | Wed | 54 | -0.99 | 4k | -1.8% | |
| 30-06-26 | Tue | 54.99 | 5k | -3.5% | ||
| 29-06-26 | Mon | |||||
| 25-06-26 | Thu | |||||
| 24-06-26 | Wed | |||||
| 23-06-26 | Tue | 57 | 4 | 15k | 7.5% | |
| 22-06-26 | Mon | 53 | 1 | 5k | 1.9% | |
| 19-06-26 | Fri | 52 | 2 | 9k | 4.0% | |
| 18-06-26 | Thu | 50 | 0.98 | 4k | 2.0% | |
| 17-06-26 | Wed | 49.02 | -4.48 | 39k | -8.4% | |
| 16-06-26 | Tue | 53.5 | 0.9 | 10k | 1.7% | |
| 15-06-26 | Mon | 52.6 | 4.7 | 32k | 9.8% | |
| 12-06-26 | Fri | 47.9 | 0 | 1k | 0.0% | |
| 11-06-26 | Thu | 47.9 | -2.45 | 2k | -4.9% | |
| 10-06-26 | Wed | 50.35 | -5.59 | 12k | -10.0% | |
| 09-06-26 | Tue | 55.94 | 4.23 | 4k | 8.2% | |
| 08-06-26 | Mon | 51.71 | 4.7 | 60k | 10.0% | |
| 05-06-26 | Fri | 47.01 | -4.49 | 31k | -8.7% | |
| 04-06-26 | Thu | 51.5 | -7.11 | 52k | -12.1% | |
| 03-06-26 | Wed | 58.61 | -2.44 | 24k | -4.0% | |
| 02-06-26 | Tue | 61.05 | 0 | 4k | 0.0% | |
| 01-06-26 | Mon | 61.05 | -8.95 | 7k | -12.8% | |
| 29-05-26 | Fri | 70 | 0 | 2k | 0.0% | |
| 27-05-26 | Wed | 70 | 0.01 | 1k | 0.0% | |
| 26-05-26 | Tue | 69.99 | -0.01 | 1k | 0.0% | |
| 25-05-26 | Mon | 70 | 0 | 5k | 0.0% | |
| 22-05-26 | Fri | 70 | #N/A | 1k | -16.4% | |
| 21-05-26 | Thu | #N/A | #N/A | #N/A | ||
| 20-05-26 | Wed | #N/A | #N/A | #N/A | ||
| 19-05-26 | Tue | 83.7 | 3.77 | 2k | 4.7% | |
| 18-05-26 | Mon | 79.93 | -1.05 | 1k | -1.3% | |
| 15-05-26 | Fri | 80.98 | 2.03 | 6k | 2.6% | |
| 14-05-26 | Thu | 78.95 | #N/A | 4k | 6.7% | |
| 13-05-26 | Wed | #N/A | #N/A | #N/A | ||
| 12-05-26 | Tue | 74.01 | 0 | 1k | 0.0% | |
| 11-05-26 | Mon | 74.01 | #N/A | 2k | -2.6% | |
| 08-05-26 | Fri | #N/A | #N/A | #N/A | ||
| 07-05-26 | Thu | 76 | 2.1 | 1k | 2.8% | |
| 06-05-26 | Wed | 73.9 | #N/A | 19k | -5.3% | |
| 05-05-26 | Tue | #N/A | #N/A | #N/A | ||
| 04-05-26 | Mon | 78 | -2 | 14k | -2.5% | |
| 30-04-26 | Thu | 80 | 0.01 | 6k | 0.0% | |
| 29-04-26 | Wed | 79.99 | -0.02 | 8k | 0.0% | |
| 28-04-26 | Tue | 80.01 | -2.99 | 8k | -3.6% | |
| 27-04-26 | Mon | 83 | #N/A | 4k | 0.3% | |
| 24-04-26 | Fri | #N/A | #N/A | #N/A | ||
| 23-04-26 | Thu | 82.77 | -7.03 | 13k | -7.8% | |
| 22-04-26 | Wed | 89.8 | 7.78 | 4k | 9.5% | |
| 21-04-26 | Tue | 82.02 | -3.09 | 12k | -3.6% | |
| 20-04-26 | Mon | 85.11 | -3.29 | 8k | -3.7% | |
| 17-04-26 | Fri | 88.4 | 1.26 | 18k | 1.4% | |
| 16-04-26 | Thu | 87.14 | -7.85 | 45k | -8.3% | |
| 15-04-26 | Wed | 94.99 | 1.49 | 4k | 1.6% | |
| 13-04-26 | Mon | 93.5 | -4.51 | 5k | -4.6% | |
| 10-04-26 | Fri | 98.01 | 3.01 | 1k | 3.2% | |
| 09-04-26 | Thu | 95 | -0.2 | 1k | -0.2% | |
| 08-04-26 | Wed | 95.2 | 5.2 | 7k | 5.8% | |
| 07-04-26 | Tue | 90 | 0 | 1k | 0.0% | |
| 06-04-26 | Mon | 90 | #N/A | 9k | 0.6% | |
| 02-04-26 | Thu | #N/A | #N/A | #N/A | ||
| 01-04-26 | Wed | 89.5 | 6.17 | 7k | 7.4% | |
| 30-03-26 | Mon | 83.33 | -3.17 | 16k | -3.7% | |
| 27-03-26 | Fri | 86.5 | -5.77 | 52k | -6.3% | |
| 25-03-26 | Wed | 92.27 | 8.27 | 10k | 9.8% | |
| 24-03-26 | Tue | 84 | 6 | 1k | 7.7% | |
| 23-03-26 | Mon | 78 | -3.06 | 2k | -3.8% | |
| 20-03-26 | Fri | 81.06 | -5.24 | 8k | -6.1% | |
| 19-03-26 | Thu | 86.3 | -4.95 | 25k | -5.4% | |
| 18-03-26 | Wed | 91.25 | #N/A | 7k | 0.4% | |
| 17-03-26 | Tue | These
days, I met with a byke accident and hospitalysed. I was unable to update data. The Data connected with these dates will be empty & Continuous sessions gainers and losers… will Not be avilable for next 10 days. Sorry for the inconvenience. |
||||
| 16-03-26 | Mon | |||||
| 13-03-26 | Fri | |||||
| 12-03-26 | Thu | |||||
| 11-03-26 | Wed | |||||
| 10-03-26 | Tue | |||||
| 09-03-26 | Mon | |||||
| 06-03-26 | Fri | |||||
| 05-03-26 | Thu | |||||
| 04-03-26 | Wed | |||||
| 02-03-26 | Mon | |||||
| 27-02-26 | Fri | #N/A | #N/A | 0 | #N/A | |
| 26-02-26 | Thu | 84.8 | -6.2 | 18k | -6.8% | |
| 25-02-26 | Wed | 91 | #N/A | 1k | 0.7% | |
| 24-02-26 | Tue | #N/A | #N/A | #N/A | ||
| 23-02-26 | Mon | |||||
| 20-02-26 | Fri | 90.4 | 1.4 | 5k | 1.6% | |
| 19-02-26 | Thu | 89 | -1.3 | 4k | -1.4% | |
| 18-02-26 | Wed | 90.3 | -4.2 | 5k | -4.4% | |
| 17-02-26 | Tue | 94.5 | 2.5 | 1k | 2.7% | |
| 16-02-26 | Mon | 92 | -2.9 | 5k | -3.1% | |
| 13-02-26 | Fri | 94.9 | 5.4 | 5k | 6.0% | |
| 12-02-26 | Thu | 89.5 | -2.5 | 8k | -2.7% | |
| 11-02-26 | Wed | 92 | #N/A | 2k | 0.0% | |
| 10-02-26 | Tue | #N/A | #N/A | #N/A | ||
| 09-02-26 | Mon | 92 | 2 | 2k | 2.2% | |
| 06-02-26 | Fri | 90 | -0.25 | 4k | -0.3% | |
| 05-02-26 | Thu | 90.25 | #N/A | 18k | -5.0% | |
| 04-02-26 | Wed | #N/A | #N/A | #N/A | ||
| 03-02-26 | Tue | #N/A | #N/A | #N/A | ||
| 02-02-26 | Mon | #N/A | #N/A | #N/A | ||
| 01-02-26 | Sun | 95 | -2.05 | 8k | -2.1% | |
| 30-01-26 | Fri | 97.05 | 3.65 | 6k | 3.9% | |
| 29-01-26 | Thu | 93.4 | -1.6 | 8k | -1.7% | |
| 28-01-26 | Wed | 95 | 0.5 | 13k | 0.5% | |
| 27-01-26 | Tue | 94.5 | #N/A | 4k | 2.7% | |
| 23-01-26 | Fri | #N/A | #N/A | #N/A | ||
| 22-01-26 | Thu | 92 | #N/A | 2k | -4.6% | |
| 21-01-26 | Wed | #N/A | #N/A | #N/A | ||
| 20-01-26 | Tue | 96.45 | #N/A | 15k | -5.0% | |
| 19-01-26 | Mon | #N/A | #N/A | #N/A | ||
| 16-01-26 | Fri | #N/A | #N/A | #N/A | ||
| 14-01-26 | Wed | #N/A | #N/A | #N/A | ||
| 13-01-26 | Tue | 101.5 | 0.2 | 1k | 0.2% | |
| 12-01-26 | Mon | 101.3 | #N/A | 1k | 0.0% | |
| 09-01-26 | Fri | #N/A | #N/A | #N/A | ||
| 08-01-26 | Thu | #N/A | #N/A | #N/A | ||
| 07-01-26 | Wed | 101.3 | -5.3 | 19k | -5.0% | |
| 06-01-26 | Tue | 106.6 | 0 | 1k | 0.0% | |
| 05-01-26 | Mon | 106.6 | -0.4 | 12k | -0.4% | |
| 02-01-26 | Fri | 107 | 1.55 | 4k | 1.5% | |
| 01-01-26 | Thu | 105.45 | #N/A | 2k | 0.0% | |
| 31-12-25 | Wed | #N/A | #N/A | #N/A | ||
| 30-12-25 | Tue | 105.45 | #N/A | 2k | -5.0% | |
| 29-12-25 | Mon | #N/A | #N/A | #N/A | ||
| 26-12-25 | Fri | #N/A | #N/A | #N/A | ||
| 24-12-25 | Wed | #N/A | #N/A | #N/A | ||
| 23-12-25 | Tue | 111 | -5 | 3k | -4.3% | |
| 22-12-25 | Mon | 116 | #N/A | 1k | 1.8% | |
| 19-12-25 | Fri | #N/A | #N/A | #N/A | ||
| 18-12-25 | Thu | 113.95 | #N/A | 4k | -4.8% | |
| 17-12-25 | Wed | #N/A | #N/A | #N/A | ||
| 16-12-25 | Tue | 119.75 | 5.65 | 3k | 5.0% | |
| 15-12-25 | Mon | 114.1 | #N/A | 1k | 0.0% | |
| 12-12-25 | Fri | #N/A | #N/A | #N/A | ||
| 11-12-25 | Thu | 114.1 | -5.9 | 8k | -4.9% | |
| 10-12-25 | Wed | 120 | 0 | 6k | 0.0% | |
| 09-12-25 | Tue | 120 | 1.75 | 1k | 1.5% | |
| 08-12-25 | Mon | 118.25 | #N/A | 4k | 0.6% | |
| 05-12-25 | Fri | #N/A | #N/A | #N/A | ||
| 04-12-25 | Thu | 117.5 | #N/A | 5k | -4.8% | |
| 03-12-25 | Wed | #N/A | #N/A | #N/A | ||
| 02-12-25 | Tue | #N/A | #N/A | #N/A | ||
| 01-12-25 | Mon | 123.4 | 5.85 | 8k | 5.0% | |
| 28-11-25 | Fri | 117.55 | 4.15 | 17k | 3.7% | |
| 27-11-25 | Thu | 113.4 | 5.4 | 10k | 5.0% | |
| 26-11-25 | Wed | 108 | 0 | 5k | 0.0% | |
| 25-11-25 | Tue | 108 | 3 | 5k | 2.9% | |
| 24-11-25 | Mon | 105 | 1.65 | 6k | 1.6% | |
| 21-11-25 | Fri | 103.35 | -5.4 | 22k | -5.0% | |
| 20-11-25 | Thu | 108.75 | -5.7 | 16k | -5.0% | |
| 19-11-25 | Wed | 114.45 | -6.3 | 2k | -5.0% | |
| 18-11-25 | Tue | 120.45 | -6 | 12k | -5.0% | |
| 17-11-25 | Mon | 126.75 | 6 | 6k | 5.0% | |
| 14-11-25 | Fri | 120.75 | 5.75 | 6k | 5.0% | |
| 13-11-25 | Thu | 115 | 0 | 2k | 0.0% | |
| 12-11-25 | Wed | 115 | -1.35 | 9k | -1.2% | |
| 11-11-25 | Tue | 116.35 | -1.6 | 4k | -1.4% | |
| 10-11-25 | Mon | 117.95 | 2.2 | 2k | 1.9% | |
| 07-11-25 | Fri | 115.75 | -5.9 | 3k | -4.8% | |
| 06-11-25 | Thu | 121.65 | -4.1 | 4k | -3.3% | |
| 04-11-25 | Tue | 125.75 | #N/A | 7k | -3.3% | |
| 03-11-25 | Mon | #N/A | #N/A | #N/A | ||
| 31-10-25 | Fri | 130 | 2.8 | 2k | 2.2% | |
| 30-10-25 | Thu | 127.2 | -6.65 | 21k | -5.0% | |
| 29-10-25 | Wed | 133.85 | 5.55 | 6k | 4.3% | |
| 28-10-25 | Tue | 128.3 | -6.75 | 24k | -5.0% | |
| 27-10-25 | Mon | 135.05 | 6.4 | 9k | 5.0% | |
| 24-10-25 | Fri | 128.65 | 6.1 | 3k | 5.0% | |
| 23-10-25 | Thu | 122.55 | 5.8 | 6k | 5.0% | |
| 21-10-25 | Tue | 116.75 | #N/A | 4k | 0.0% | |
| 20-10-25 | Mon | #N/A | #N/A | #N/A | ||
| 17-10-25 | Fri | 116.75 | #N/A | 1k | 2.4% | |
| 16-10-25 | Thu | #N/A | #N/A | #N/A | ||
| 15-10-25 | Wed | 114 | #N/A | 2k | -3.3% | |
| 14-10-25 | Tue | #N/A | #N/A | #N/A | ||
| 13-10-25 | Mon | #N/A | #N/A | #N/A | ||
| 10-10-25 | Fri | #N/A | #N/A | 0 | #N/A | |
| 09-10-25 | Thu | 117.9 | #N/A | 6k | -1.8% | |
| 08-10-25 | Wed | #N/A | #N/A | #N/A | ||
| 07-10-25 | Tue | 120 | 3 | 1k | 2.6% | |
| 06-10-25 | Mon | 117 | 0 | 1k | 0.0% | |
| 03-10-25 | Fri | 117 | -5.06 | 6k | -4.1% | |
| 01-10-25 | Wed | 122.06 | -4.7 | 4k | -3.7% | |
| 30-09-25 | Tue | 126.76 | -6.67 | 13k | -5.0% | |
| 29-09-25 | Mon | 133.43 | 6.33 | 40k | 5.0% | |
| 26-09-25 | Fri | 127.1 | 6.05 | 11k | 5.0% | |
| 25-09-25 | Thu | 121.05 | 1.04 | 18k | 0.9% | |
| 24-09-25 | Wed | 120.01 | -4.7 | 21k | -3.8% | |