Greaves Cotton Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 15, 2026	190.50	195.45	188.75	191.40	191.40	3.35%	203,137
Jun 12, 2026	178.30	185.60	178.30	185.20	185.20	5.02%	68,273
Jun 11, 2026	180.05	182.60	175.05	176.35	176.35	-2.11%	76,137
Jun 10, 2026	190.05	190.90	179.15	180.15	180.15	-5.28%	66,398
Jun 9, 2026	188.20	192.50	187.75	190.20	190.20	0.37%	40,505
Jun 8, 2026	191.85	195.75	186.50	189.50	189.50	-1.33%	198,181
Jun 5, 2026	183.20	193.00	181.70	192.05	192.05	5.06%	204,017
Jun 4, 2026	182.80	187.25	181.80	182.80	182.80	-0.60%	101,826
Jun 3, 2026	180.25	184.80	177.60	183.90	183.90	1.66%	69,451
Jun 2, 2026	178.55	182.05	175.75	180.90	180.90	-0.11%	83,343
Jun 1, 2026	180.90	185.80	178.70	181.10	181.10	-0.19%	53,643
May 29, 2026	184.85	188.15	178.80	181.45	181.45	-1.31%	94,231
May 27, 2026	183.75	186.40	182.30	183.85	183.85	1.32%	126,206
May 26, 2026	171.60	183.95	171.45	181.45	181.45	5.74%	162,015
May 25, 2026	172.10	174.75	170.35	171.60	171.60	1.30%	46,905
May 22, 2026	169.10	170.55	168.10	169.40	169.40	-0.18%	21,383
May 21, 2026	168.85	172.05	168.20	169.70	169.70	1.10%	33,625
May 20, 2026	169.00	172.45	167.00	167.85	167.85	-1.09%	38,611
May 19, 2026	159.30	171.45	159.30	169.70	169.70	5.77%	98,536
May 18, 2026	165.50	165.55	157.60	160.45	160.45	-3.26%	84,782
May 15, 2026	164.45	168.45	163.20	165.85	165.85	0.18%	38,257
May 14, 2026	169.80	169.80	163.50	165.55	165.55	-0.42%	46,135
May 13, 2026	168.20	172.45	165.85	166.25	166.25	-1.16%	43,633
May 12, 2026	176.85	178.00	167.50	168.20	168.20	-5.11%	75,469
May 11, 2026	171.60	178.50	168.45	177.25	177.25	3.50%	106,431
May 8, 2026	168.80	173.90	166.70	171.25	171.25	1.93%	36,000
May 7, 2026	175.05	175.05	165.45	168.00	168.00	-3.03%	170,130
May 6, 2026	168.65	173.95	168.65	173.25	173.25	2.82%	84,135
May 5, 2026	169.30	170.10	166.40	168.50	168.50	0.54%	32,693
May 4, 2026	165.55	169.65	165.25	167.60	167.60	1.45%	44,714
Apr 30, 2026	165.80	166.65	162.30	165.20	165.20	-1.40%	34,951
Apr 29, 2026	169.00	169.70	165.20	167.55	167.55	0.18%	55,834
Apr 28, 2026	165.75	171.50	162.55	167.25	167.25	1.92%	63,518
Apr 27, 2026	152.55	165.75	152.55	164.10	164.10	5.84%	107,963
Apr 24, 2026	159.00	159.15	153.00	155.05	155.05	-2.88%	42,513
Apr 23, 2026	161.40	164.00	158.80	159.65	159.65	-1.05%	42,662
Apr 22, 2026	157.00	161.70	156.45	161.35	161.35	2.48%	39,724
Apr 21, 2026	157.05	160.75	157.00	157.45	157.45	-0.28%	28,062
Apr 20, 2026	161.80	161.80	157.00	157.90	157.90	-2.17%	60,572
Apr 17, 2026	157.60	163.40	157.60	161.40	161.40	1.99%	74,265
Apr 16, 2026	158.00	159.45	155.65	158.25	158.25	0.60%	46,410
Apr 15, 2026	155.00	157.95	153.75	157.30	157.30	4.03%	65,649
Apr 13, 2026	145.00	152.55	145.00	151.20	151.20	0.20%	84,363
Apr 10, 2026	147.55	151.90	147.55	150.90	150.90	2.86%	34,940
Apr 9, 2026	146.90	150.00	144.90	146.70	146.70	-0.14%	51,142
Apr 8, 2026	145.00	147.45	141.45	146.90	146.90	6.53%	109,009
Apr 7, 2026	135.70	138.50	134.15	137.90	137.90	1.51%	49,478
Apr 6, 2026	131.95	136.15	130.15	135.85	135.85	2.84%	84,969
Apr 2, 2026	127.80	132.85	125.10	132.10	132.10	0.53%	51,842
Apr 1, 2026	123.25	132.00	123.25	131.40	131.40	8.91%	70,694