Greaves Cotton Limited (BOM:501455)
India · Delayed Price · Currency is INR 164.10
-6.15 (-3.61%)
At close: Jan 20, 2026
Greaves Cotton Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Dec 3, 2025 | 198.35 | 198.35 | 191.40 | 192.70 | 192.70 | -2.03% | 60,435 |
| Dec 2, 2025 | 196.15 | 198.35 | 195.40 | 196.70 | 196.70 | 0.18% | 55,246 |
| Dec 1, 2025 | 201.75 | 203.85 | 195.15 | 196.35 | 196.35 | -2.77% | 180,000 |
| Nov 28, 2025 | 202.70 | 205.15 | 201.15 | 201.95 | 201.95 | -0.37% | 34,840 |
| Nov 27, 2025 | 202.25 | 205.70 | 202.00 | 202.70 | 202.70 | 0.30% | 50,267 |
| Nov 26, 2025 | 201.70 | 204.65 | 201.65 | 202.10 | 202.10 | 0.22% | 54,643 |
| Nov 25, 2025 | 202.50 | 204.80 | 200.50 | 201.65 | 201.65 | -0.42% | 50,585 |
| Nov 24, 2025 | 204.95 | 206.40 | 202.00 | 202.50 | 202.50 | -1.20% | 95,692 |
| Nov 21, 2025 | 207.05 | 207.05 | 204.05 | 204.95 | 204.95 | -1.25% | 35,232 |
| Nov 20, 2025 | 208.60 | 212.75 | 207.00 | 207.55 | 207.55 | -0.29% | 58,787 |
| Nov 19, 2025 | 212.30 | 212.30 | 207.65 | 208.15 | 208.15 | -0.98% | 58,727 |
| Nov 18, 2025 | 211.15 | 214.00 | 208.20 | 210.20 | 210.20 | -0.76% | 115,441 |
| Nov 17, 2025 | 212.05 | 216.75 | 210.80 | 211.80 | 211.80 | 0.59% | 48,315 |
| Nov 14, 2025 | 213.25 | 214.00 | 209.35 | 210.55 | 210.55 | -1.24% | 86,183 |
| Nov 13, 2025 | 213.30 | 222.45 | 212.50 | 213.20 | 213.20 | 0.49% | 163,567 |
| Nov 12, 2025 | 204.80 | 217.75 | 204.00 | 212.15 | 212.15 | 4.74% | 389,655 |