Greaves Cotton Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jan 12, 2026	174.65	176.70	170.50	174.35	174.35	-1.13%	43,778
Jan 9, 2026	180.15	181.05	175.45	176.35	176.35	-2.11%	67,170
Jan 8, 2026	187.45	189.45	179.50	180.15	180.15	-3.97%	34,294
Jan 7, 2026	188.75	190.45	186.45	187.60	187.60	-0.64%	16,638
Jan 6, 2026	192.45	192.85	187.35	188.80	188.80	-1.90%	23,252
Jan 5, 2026	193.30	195.15	189.35	192.45	192.45	-0.44%	34,357
Jan 2, 2026	193.20	195.30	192.70	193.30	193.30	0.05%	24,370
Jan 1, 2026	192.70	195.10	192.45	193.20	193.20	0.78%	31,712
Dec 31, 2025	185.30	193.60	185.30	191.70	191.70	1.35%	32,305
Dec 30, 2025	190.10	191.05	187.95	189.15	189.15	-1.12%	31,003
Dec 29, 2025	188.45	194.20	188.35	191.30	191.30	1.57%	51,302
Dec 26, 2025	190.35	192.20	187.95	188.35	188.35	-1.05%	48,954
Dec 24, 2025	188.90	192.40	188.70	190.35	190.35	0.79%	65,155
Dec 23, 2025	190.40	193.65	188.15	188.85	188.85	-0.53%	43,404
Dec 22, 2025	180.05	190.45	180.05	189.85	189.85	5.21%	81,313
Dec 19, 2025	178.00	180.95	176.90	180.45	180.45	2.06%	65,753
Dec 18, 2025	177.90	178.20	175.10	176.80	176.80	-0.59%	28,767
Dec 17, 2025	180.85	181.10	177.30	177.85	177.85	-1.66%	40,134
Dec 16, 2025	181.60	183.70	180.30	180.85	180.85	-1.90%	26,281
Dec 15, 2025	181.90	184.90	180.65	184.35	184.35	1.37%	21,029
Dec 12, 2025	182.50	184.65	181.25	181.85	181.85	0.17%	72,181
Dec 11, 2025	181.85	182.55	177.35	181.55	181.55	1.03%	41,736
Dec 10, 2025	181.50	185.85	178.45	179.70	179.70	-0.96%	76,827
Dec 9, 2025	175.65	184.00	175.65	181.45	181.45	-	67,843
Dec 8, 2025	185.35	186.30	178.50	181.45	181.45	-2.08%	112,739
Dec 5, 2025	188.55	191.60	184.45	185.30	185.30	-1.72%	57,637
Dec 4, 2025	192.00	192.75	188.00	188.55	188.55	-2.15%	95,501