Greaves Cotton Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Mar 30, 2026	126.30	129.05	120.05	120.65	120.65	-4.78%	125,052
Mar 27, 2026	135.10	135.20	126.40	126.70	126.70	-6.22%	103,217
Mar 25, 2026	131.50	138.00	131.50	135.10	135.10	2.82%	46,529
Mar 24, 2026	133.90	133.90	127.75	131.40	131.40	2.54%	74,946
Mar 23, 2026	132.10	132.40	126.60	128.15	128.15	-4.93%	108,919
Mar 20, 2026	133.45	139.65	133.45	134.80	134.80	1.09%	57,186
Mar 19, 2026	137.40	137.40	132.45	133.35	133.35	-4.13%	47,039
Mar 18, 2026	134.05	140.65	134.05	139.10	139.10	3.50%	37,480
Mar 17, 2026	135.95	137.75	134.10	134.40	134.40	-0.96%	28,476
Mar 16, 2026	136.75	139.40	133.50	135.70	135.70	-0.33%	82,801
Mar 13, 2026	142.90	145.45	135.75	136.15	136.15	-4.69%	44,258
Mar 12, 2026	144.60	147.95	142.30	142.85	142.85	-0.87%	82,354
Mar 11, 2026	149.30	151.40	143.00	144.10	144.10	-3.45%	63,191
Mar 10, 2026	148.30	151.25	148.20	149.25	149.25	0.71%	33,523
Mar 9, 2026	150.60	151.00	145.60	148.20	148.20	-3.77%	50,716