Greaves Cotton Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 3, 2026	233.15	233.15	220.75	226.25	226.25	-2.14%	223,896
Jul 2, 2026	221.90	240.25	221.80	231.20	231.20	4.73%	406,810
Jul 1, 2026	222.85	225.50	219.85	220.75	220.75	0.25%	190,722
Jun 30, 2026	210.00	222.80	210.00	220.20	220.20	5.16%	249,640
Jun 29, 2026	214.75	214.75	207.90	209.40	209.40	-2.10%	82,302
Jun 25, 2026	214.45	219.30	211.40	213.90	213.90	-0.07%	160,573
Jun 24, 2026	205.70	218.80	204.05	214.05	214.05	4.29%	326,249
Jun 23, 2026	213.40	215.05	204.90	205.25	205.25	-3.41%	120,273
Jun 22, 2026	198.65	218.00	197.70	212.50	212.50	7.08%	424,255
Jun 19, 2026	190.50	201.00	190.50	198.45	198.45	3.31%	181,433
Jun 18, 2026	193.50	194.90	189.95	192.10	192.10	0.21%	77,741
Jun 17, 2026	191.85	195.00	189.45	191.70	191.70	0.37%	63,178
Jun 16, 2026	192.90	194.50	186.90	191.00	191.00	-0.21%	31,717
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