Skip to main content
logo
Greaves Cotton Limited (BOM:501455)
India flag India · Delayed Price · Currency is INR
203.60
-5.25 (-2.51%)
At close: Oct 15, 2026

Greaves Cotton Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 15, 2026206.10209.90202.00203.60203.60-2.51%35,100
Oct 14, 2026212.30214.40208.00208.85208.85-0.29%37,985
Oct 13, 2026208.05211.35205.70209.45209.45-0.19%38,151
Oct 12, 2026208.65215.30205.45209.85209.851.23%46,285
Oct 9, 2026210.45213.20206.45207.30207.30-2.01%26,359
Oct 8, 2026211.50212.25205.10211.55211.55-0.14%68,218
Oct 7, 2026222.75222.75208.65211.85211.85-4.91%150,078
Oct 6, 2026221.00226.40220.65222.80222.800.81%112,949
Oct 5, 2026224.40228.60219.00221.00221.00-2.26%87,158
Oct 1, 2026227.25229.80220.55226.10226.10-1.89%215,995
Sep 30, 2026235.20240.40225.00230.45230.45-1.94%136,534
Sep 29, 2026231.00238.15229.35235.00235.002.04%151,154
Sep 28, 2026233.70237.50229.70230.30230.30-1.90%164,274
Sep 25, 2026222.60235.45218.90234.75234.755.79%1,004,280
Sep 24, 2026206.15223.35202.30221.90221.907.74%658,942
Sep 23, 2026199.30209.20197.55205.95205.953.34%149,364
Sep 22, 2026198.75205.70198.15199.30199.300.38%109,366
Sep 21, 2026197.35200.45195.85198.55198.550.61%47,964
Sep 18, 2026192.20200.00192.20197.35197.352.84%121,228
Sep 17, 2026185.70192.80185.35191.90191.903.39%31,226
Sep 16, 2026186.30187.55179.35185.60185.60-0.75%34,574
Sep 15, 2026192.25193.50185.30187.00187.00-2.73%51,498
Sep 11, 2026194.25194.25190.15192.25192.25-0.70%34,079
Sep 10, 2026193.05199.60192.00193.60193.600.70%63,502
Sep 9, 2026192.45193.20190.65192.25192.25-0.41%28,596
Sep 8, 2026195.05195.75192.45193.05193.05-0.67%23,005
Sep 7, 2026197.90197.90192.65194.35194.35-0.51%49,608
Sep 4, 2026194.65197.00193.25195.35195.350.18%31,806
Sep 3, 2026196.60197.80194.35195.00195.000.49%29,194
Sep 2, 2026194.35197.10193.10194.05194.05-2.02%49,360
Sep 1, 2026197.35200.00193.90198.05198.050.10%75,282
Aug 31, 2026194.50199.00191.10197.85197.851.80%107,047
Aug 28, 2026193.25196.30192.20194.35194.351.57%88,795
Aug 27, 2026197.45197.45191.00191.35191.35-2.22%38,540
Aug 26, 2026193.00197.05192.15195.70195.701.85%42,504
Aug 25, 2026192.10193.70189.60192.15192.15-0.41%58,292
Aug 24, 2026194.85197.80192.20192.95192.950.05%79,021
Aug 21, 2026191.00194.70191.00192.85192.850.97%45,066
Aug 20, 2026197.65197.65190.50191.00191.00-1.72%30,829
Aug 19, 2026197.80198.90193.75194.35194.35-2.09%53,864
Aug 18, 2026194.15200.80194.15198.50198.501.77%96,821
Aug 17, 2026194.15196.30193.60195.05195.050.21%62,518
Aug 14, 2026199.55199.55193.95194.65194.65-1.74%43,501
Aug 13, 2026194.25201.15193.85198.10198.102.25%102,032
Aug 12, 2026200.00200.00191.70193.75193.75-2.00%66,208
Aug 11, 2026195.00198.60192.00197.70197.701.36%121,321
Aug 10, 2026199.80200.00194.50195.05195.05-1.81%105,973
Aug 7, 2026202.25203.55197.75198.65198.65-1.39%72,203
Aug 6, 2026196.25204.60196.25201.45201.452.73%173,587
Aug 5, 2026202.40207.25194.60196.10196.10-1.85%320,820