Greaves Cotton Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 25, 2026	131.50	138.00	131.50	135.10	135.10	2.82%	46,529
Mar 24, 2026	133.90	133.90	127.75	131.40	131.40	2.54%	74,946
Mar 23, 2026	132.10	132.40	126.60	128.15	128.15	-4.93%	108,919
Mar 20, 2026	133.45	139.65	133.45	134.80	134.80	1.09%	57,186
Mar 19, 2026	137.40	137.40	132.45	133.35	133.35	-4.13%	47,039
Mar 18, 2026	134.05	140.65	134.05	139.10	139.10	3.50%	37,480
Mar 17, 2026	135.95	137.75	134.10	134.40	134.40	-0.96%	28,476
Mar 16, 2026	136.75	139.40	133.50	135.70	135.70	-0.33%	82,801
Mar 13, 2026	142.90	145.45	135.75	136.15	136.15	-4.69%	44,258
Mar 12, 2026	144.60	147.95	142.30	142.85	142.85	-0.87%	82,354
Mar 11, 2026	149.30	151.40	143.00	144.10	144.10	-3.45%	63,191
Mar 10, 2026	148.30	151.25	148.20	149.25	149.25	0.71%	33,523
Mar 9, 2026	150.60	151.00	145.60	148.20	148.20	-3.77%	50,716
Mar 6, 2026	149.65	156.45	148.25	154.00	154.00	2.91%	66,783
Mar 5, 2026	147.05	152.05	145.80	149.65	149.65	1.39%	43,162
Mar 4, 2026	148.55	150.80	142.65	147.60	147.60	-2.15%	61,078
Mar 2, 2026	148.00	155.10	146.70	150.85	150.85	-1.44%	61,898
Feb 27, 2026	158.20	161.55	151.50	153.05	153.05	-2.86%	77,776
Feb 26, 2026	152.50	157.90	152.50	157.55	157.55	3.35%	37,957
Feb 25, 2026	155.30	156.40	151.20	152.45	152.45	-1.52%	17,799
Feb 24, 2026	159.35	159.35	153.10	154.80	154.80	-3.46%	32,833
Feb 23, 2026	162.00	163.55	159.50	160.35	160.35	-1.14%	15,795
Feb 20, 2026	163.80	163.80	161.25	162.20	162.20	-0.98%	19,260
Feb 19, 2026	166.45	167.45	162.60	163.80	163.80	-2.06%	15,899
Feb 18, 2026	161.25	168.90	161.25	167.25	167.25	2.48%	27,675
Feb 17, 2026	157.30	164.75	157.30	163.20	163.20	1.46%	11,776
Feb 16, 2026	162.65	164.05	159.70	160.85	160.85	-1.11%	23,666
Feb 13, 2026	168.50	168.55	162.10	162.65	162.65	-3.47%	33,755
Feb 12, 2026	169.00	169.55	167.50	168.50	168.50	-0.41%	13,770
Feb 11, 2026	173.40	173.65	168.55	169.20	169.20	-2.37%	19,351
Feb 10, 2026	174.00	176.70	172.60	173.30	173.30	-0.37%	30,797
Feb 9, 2026	171.85	175.90	168.85	173.95	173.95	2.99%	67,710
Feb 6, 2026	169.00	177.30	165.20	168.90	168.90	-0.21%	72,442
Feb 5, 2026	172.45	173.25	168.05	169.25	169.25	-1.86%	29,789
Feb 4, 2026	168.50	173.65	167.50	172.45	172.45	2.37%	65,065
Feb 3, 2026	169.40	171.70	166.65	168.45	168.45	3.34%	51,091
Feb 2, 2026	163.20	164.70	157.50	163.00	163.00	-0.34%	37,640
Feb 1, 2026	163.35	166.95	160.20	163.55	163.55	0.12%	25,857
Jan 30, 2026	165.00	167.95	162.25	163.35	163.35	-1.60%	34,444
Jan 29, 2026	169.00	170.20	164.50	166.00	166.00	-1.72%	32,390
Jan 28, 2026	158.15	169.50	158.15	168.90	168.90	6.97%	51,817
Jan 27, 2026	160.45	160.80	155.20	157.90	157.90	-2.05%	59,571
Jan 23, 2026	165.30	166.65	160.85	161.20	161.20	-2.45%	34,181
Jan 22, 2026	164.30	168.55	164.10	165.25	165.25	0.61%	22,055
Jan 21, 2026	161.05	166.45	160.25	164.25	164.25	0.09%	91,476
Jan 20, 2026	170.30	170.30	163.00	164.10	164.10	-3.61%	59,639
Jan 19, 2026	171.05	172.40	168.80	170.25	170.25	-2.35%	54,388
Jan 16, 2026	170.85	177.70	170.85	174.35	174.35	2.05%	52,359
Jan 14, 2026	170.15	173.00	170.05	170.85	170.85	-0.41%	18,424
Jan 13, 2026	174.40	177.15	170.95	171.55	171.55	-1.61%	49,118