Greaves Cotton Limited (BOM:501455)
India · Delayed Price · Currency is INR 149.65
+2.05 (1.39%)
At close: Mar 5, 2026
Greaves Cotton Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |