Greaves Cotton Limited (BOM:501455)
India · Delayed Price · Currency is INR 221.00
-3.40 (-1.52%)
At close: Sep 19, 2025
Greaves Cotton Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 19, 2025 | 224.55 | 227.00 | 220.50 | 221.00 | 221.00 | -1.52% | 67,544 |
| Sep 18, 2025 | 224.95 | 227.80 | 220.45 | 224.40 | 224.40 | 1.06% | 196,383 |
| Sep 17, 2025 | 225.90 | 226.40 | 221.10 | 222.05 | 222.05 | -1.31% | 51,091 |
| Sep 16, 2025 | 223.25 | 226.70 | 221.10 | 225.00 | 225.00 | 0.90% | 103,535 |
| Sep 15, 2025 | 216.00 | 224.90 | 214.75 | 223.00 | 223.00 | 3.41% | 305,537 |
| Sep 12, 2025 | 216.90 | 216.95 | 214.30 | 215.65 | 215.65 | 0.44% | 34,612 |
| Sep 11, 2025 | 215.25 | 221.20 | 214.05 | 214.70 | 214.70 | 0.12% | 79,940 |
| Sep 10, 2025 | 217.55 | 218.20 | 212.80 | 214.45 | 214.45 | -0.79% | 102,407 |
| Sep 9, 2025 | 218.15 | 219.20 | 214.75 | 216.15 | 216.15 | -0.94% | 113,520 |
| Sep 8, 2025 | 226.05 | 226.05 | 217.45 | 218.20 | 218.20 | -2.55% | 136,663 |
| Sep 5, 2025 | 223.00 | 232.90 | 220.60 | 223.90 | 223.90 | -0.07% | 149,418 |
| Sep 4, 2025 | 228.15 | 228.15 | 222.75 | 224.05 | 224.05 | -0.91% | 89,131 |
| Sep 3, 2025 | 228.00 | 233.00 | 224.15 | 226.10 | 226.10 | -0.18% | 319,710 |
| Sep 2, 2025 | 205.50 | 234.70 | 203.80 | 226.50 | 226.50 | 10.43% | 1,568,534 |
| Sep 1, 2025 | 198.70 | 206.00 | 198.70 | 205.10 | 205.10 | 3.56% | 70,460 |
| Aug 29, 2025 | 202.00 | 202.65 | 197.40 | 198.05 | 198.05 | -0.70% | 83,520 |
| Aug 28, 2025 | 201.35 | 203.40 | 197.80 | 199.45 | 199.45 | -1.41% | 130,423 |
| Aug 26, 2025 | 207.05 | 207.05 | 201.15 | 202.30 | 202.30 | -2.29% | 50,458 |
| Aug 25, 2025 | 209.10 | 210.85 | 206.30 | 207.05 | 207.05 | -0.74% | 114,745 |
| Aug 22, 2025 | 216.65 | 216.85 | 207.45 | 208.60 | 208.60 | -3.52% | 180,885 |
| Aug 21, 2025 | 214.25 | 221.80 | 212.40 | 216.20 | 216.20 | 1.15% | 208,790 |
| Aug 20, 2025 | 213.35 | 217.70 | 211.50 | 213.75 | 213.75 | 0.49% | 179,740 |
| Aug 19, 2025 | 216.70 | 216.70 | 211.50 | 212.70 | 212.70 | -0.47% | 50,227 |
| Aug 18, 2025 | 212.00 | 215.70 | 209.20 | 213.70 | 213.70 | 2.22% | 233,637 |
| Aug 14, 2025 | 216.55 | 216.55 | 208.50 | 209.05 | 209.05 | -2.31% | 62,964 |
| Aug 13, 2025 | 214.05 | 216.55 | 212.60 | 214.00 | 214.00 | 0.14% | 100,446 |
| Aug 12, 2025 | 206.30 | 219.50 | 206.30 | 213.70 | 213.70 | 3.31% | 334,212 |
| Aug 11, 2025 | 208.40 | 208.40 | 203.40 | 206.85 | 206.85 | 0.02% | 104,680 |
| Aug 8, 2025 | 207.95 | 209.05 | 205.00 | 206.80 | 206.80 | -1.08% | 64,847 |
| Aug 7, 2025 | 203.80 | 210.60 | 203.10 | 209.05 | 209.05 | 1.21% | 165,869 |
| Aug 6, 2025 | 210.35 | 212.70 | 204.45 | 206.55 | 206.55 | -1.83% | 184,556 |
| Aug 5, 2025 | 212.55 | 222.80 | 209.20 | 210.40 | 210.40 | -1.38% | 346,225 |
| Aug 4, 2025 | 214.20 | 218.20 | 211.20 | 213.35 | 213.35 | -2.22% | 299,398 |
| Aug 1, 2025 | 227.05 | 230.70 | 216.80 | 218.20 | 218.20 | -3.56% | 583,125 |
| Jul 31, 2025 | 207.90 | 244.55 | 207.90 | 226.25 | 226.25 | 7.02% | 4,190,310 |
| Jul 30, 2025 | 199.55 | 215.60 | 197.00 | 211.40 | 211.40 | 6.28% | 992,761 |
| Jul 29, 2025 | 195.40 | 199.75 | 194.20 | 198.90 | 198.90 | 0.89% | 75,860 |
| Jul 28, 2025 | 201.35 | 202.80 | 195.25 | 197.15 | 197.15 | -1.50% | 79,788 |
| Jul 25, 2025 | 208.80 | 208.80 | 199.55 | 200.15 | 200.15 | -4.12% | 100,849 |
| Jul 24, 2025 | 204.05 | 214.50 | 203.55 | 208.75 | 208.75 | 2.50% | 246,565 |
| Jul 23, 2025 | 203.05 | 206.95 | 202.05 | 203.65 | 203.65 | -0.29% | 168,231 |
| Jul 22, 2025 | 205.55 | 207.90 | 203.55 | 204.25 | 202.25 | -0.80% | 34,728 |
| Jul 21, 2025 | 208.40 | 208.55 | 205.25 | 205.90 | 203.88 | -0.44% | 52,559 |
| Jul 18, 2025 | 211.15 | 211.75 | 206.25 | 206.80 | 204.78 | -1.57% | 103,989 |
| Jul 17, 2025 | 210.25 | 214.75 | 209.25 | 210.10 | 208.04 | -0.73% | 51,333 |
| Jul 16, 2025 | 214.95 | 216.60 | 209.85 | 211.65 | 209.58 | -0.40% | 244,440 |
| Jul 15, 2025 | 207.00 | 215.80 | 203.95 | 212.50 | 210.42 | 4.71% | 236,732 |
| Jul 14, 2025 | 201.60 | 203.95 | 200.05 | 202.95 | 200.96 | 0.77% | 105,185 |
| Jul 11, 2025 | 202.85 | 203.95 | 200.00 | 201.40 | 199.43 | -0.71% | 32,123 |
| Jul 10, 2025 | 203.10 | 205.00 | 201.50 | 202.85 | 200.86 | -0.10% | 26,814 |