Greaves Cotton Limited (BOM:501455)
India · Delayed Price · Currency is INR 199.45
-2.85 (-1.41%)
At close: Aug 28, 2025
Greaves Cotton Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 28, 2025 | 201.35 | 203.40 | 197.80 | 199.45 | 199.45 | -1.41% | 130,422 |
| 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 |
| Jul 9, 2025 | 199.80 | 204.05 | 199.55 | 203.05 | 201.06 | 1.47% | 81,856 |
| Jul 8, 2025 | 199.55 | 202.90 | 198.60 | 200.10 | 198.14 | -0.17% | 70,881 |
| Jul 7, 2025 | 202.65 | 206.90 | 198.85 | 200.45 | 198.49 | -2.10% | 97,663 |
| Jul 4, 2025 | 208.65 | 211.50 | 203.70 | 204.75 | 202.75 | -0.90% | 79,212 |
| Jul 3, 2025 | 203.75 | 211.60 | 201.80 | 206.60 | 204.58 | 2.40% | 108,260 |
| Jul 2, 2025 | 202.05 | 205.45 | 199.85 | 201.75 | 199.77 | -0.91% | 105,491 |
| Jul 1, 2025 | 202.95 | 206.10 | 200.70 | 203.60 | 201.61 | -0.20% | 59,301 |
| Jun 30, 2025 | 204.20 | 205.60 | 200.10 | 204.00 | 202.00 | 0.15% | 33,198 |
| Jun 27, 2025 | 202.35 | 206.75 | 202.35 | 203.70 | 201.71 | 0.69% | 42,345 |
| Jun 26, 2025 | 206.50 | 206.50 | 201.10 | 202.30 | 200.32 | -0.69% | 23,150 |
| Jun 25, 2025 | 197.00 | 204.50 | 197.00 | 203.70 | 201.71 | 3.85% | 79,363 |
| Jun 24, 2025 | 195.35 | 200.55 | 195.35 | 196.15 | 194.23 | 0.98% | 56,985 |
| Jun 23, 2025 | 192.05 | 195.80 | 192.00 | 194.25 | 192.35 | -0.61% | 72,297 |
| Jun 20, 2025 | 196.85 | 196.85 | 192.10 | 195.45 | 193.54 | 1.09% | 39,672 |
| Jun 19, 2025 | 199.00 | 201.15 | 191.90 | 193.35 | 191.46 | -2.86% | 65,730 |
| Jun 18, 2025 | 202.35 | 202.35 | 198.50 | 199.05 | 197.10 | -1.02% | 99,284 |