Greaves Cotton Limited (BOM:501455)
India · Delayed Price · Currency is INR 234.75
+12.85 (5.79%)
At close: Sep 25, 2026
Greaves Cotton Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 24, 2026 | 206.15 | 223.35 | 202.30 | 221.90 | 221.90 | 7.74% | 658,942 |
| Sep 23, 2026 | 199.30 | 209.20 | 197.55 | 205.95 | 205.95 | 3.34% | 149,364 |
| Sep 22, 2026 | 198.75 | 205.70 | 198.15 | 199.30 | 199.30 | 0.38% | 109,366 |
| Sep 21, 2026 | 197.35 | 200.45 | 195.85 | 198.55 | 198.55 | 0.61% | 47,964 |
| Sep 18, 2026 | 192.20 | 200.00 | 192.20 | 197.35 | 197.35 | 2.84% | 121,228 |
| Sep 17, 2026 | 185.70 | 192.80 | 185.35 | 191.90 | 191.90 | 3.39% | 31,226 |
| Sep 16, 2026 | 186.30 | 187.55 | 179.35 | 185.60 | 185.60 | -0.75% | 34,574 |
| Sep 15, 2026 | 192.25 | 193.50 | 185.30 | 187.00 | 187.00 | -2.73% | 51,498 |
| Sep 11, 2026 | 194.25 | 194.25 | 190.15 | 192.25 | 192.25 | -0.70% | 34,079 |
| Sep 10, 2026 | 193.05 | 199.60 | 192.00 | 193.60 | 193.60 | 0.70% | 63,502 |
| Sep 9, 2026 | 192.45 | 193.20 | 190.65 | 192.25 | 192.25 | -0.41% | 28,596 |
| Sep 8, 2026 | 195.05 | 195.75 | 192.45 | 193.05 | 193.05 | -0.67% | 23,005 |
| Sep 7, 2026 | 197.90 | 197.90 | 192.65 | 194.35 | 194.35 | -0.51% | 49,608 |
| Sep 4, 2026 | 194.65 | 197.00 | 193.25 | 195.35 | 195.35 | 0.18% | 31,806 |
| Sep 3, 2026 | 196.60 | 197.80 | 194.35 | 195.00 | 195.00 | 0.49% | 29,194 |
| Sep 2, 2026 | 194.35 | 197.10 | 193.10 | 194.05 | 194.05 | -2.02% | 49,360 |
| Sep 1, 2026 | 197.35 | 200.00 | 193.90 | 198.05 | 198.05 | 0.10% | 75,282 |
| Aug 31, 2026 | 194.50 | 199.00 | 191.10 | 197.85 | 197.85 | 1.80% | 107,047 |
| Aug 28, 2026 | 193.25 | 196.30 | 192.20 | 194.35 | 194.35 | 1.57% | 88,795 |
| Aug 27, 2026 | 197.45 | 197.45 | 191.00 | 191.35 | 191.35 | -2.22% | 38,540 |
| Aug 26, 2026 | 193.00 | 197.05 | 192.15 | 195.70 | 195.70 | 1.85% | 42,504 |
| Aug 25, 2026 | 192.10 | 193.70 | 189.60 | 192.15 | 192.15 | -0.41% | 58,292 |
| Aug 24, 2026 | 194.85 | 197.80 | 192.20 | 192.95 | 192.95 | 0.05% | 79,021 |
| Aug 21, 2026 | 191.00 | 194.70 | 191.00 | 192.85 | 192.85 | 0.97% | 45,066 |
| Aug 20, 2026 | 197.65 | 197.65 | 190.50 | 191.00 | 191.00 | -1.72% | 30,829 |
| Aug 19, 2026 | 197.80 | 198.90 | 193.75 | 194.35 | 194.35 | -2.09% | 53,864 |
| Aug 18, 2026 | 194.15 | 200.80 | 194.15 | 198.50 | 198.50 | 1.77% | 96,821 |
| Aug 17, 2026 | 194.15 | 196.30 | 193.60 | 195.05 | 195.05 | 0.21% | 62,518 |
| Aug 14, 2026 | 199.55 | 199.55 | 193.95 | 194.65 | 194.65 | -1.74% | 43,501 |
| Aug 13, 2026 | 194.25 | 201.15 | 193.85 | 198.10 | 198.10 | 2.25% | 102,032 |
| Aug 12, 2026 | 200.00 | 200.00 | 191.70 | 193.75 | 193.75 | -2.00% | 66,208 |
| Aug 11, 2026 | 195.00 | 198.60 | 192.00 | 197.70 | 197.70 | 1.36% | 121,321 |
| Aug 10, 2026 | 199.80 | 200.00 | 194.50 | 195.05 | 195.05 | -1.81% | 105,973 |
| Aug 7, 2026 | 202.25 | 203.55 | 197.75 | 198.65 | 198.65 | -1.39% | 72,203 |
| Aug 6, 2026 | 196.25 | 204.60 | 196.25 | 201.45 | 201.45 | 2.73% | 173,587 |
| Aug 5, 2026 | 202.40 | 207.25 | 194.60 | 196.10 | 196.10 | -1.85% | 320,820 |
| Aug 4, 2026 | 233.00 | 236.95 | 197.50 | 199.80 | 199.80 | -14.21% | 581,869 |
| Aug 3, 2026 | 242.75 | 242.75 | 231.80 | 232.90 | 232.90 | -2.14% | 68,068 |
| Jul 31, 2026 | 234.60 | 239.65 | 231.50 | 238.00 | 238.00 | 2.72% | 51,771 |
| Jul 30, 2026 | 239.60 | 239.60 | 231.30 | 231.70 | 231.70 | -3.30% | 73,312 |
| Jul 29, 2026 | 238.80 | 242.50 | 237.35 | 239.60 | 239.60 | 0.34% | 59,073 |
| Jul 28, 2026 | 244.00 | 244.45 | 238.00 | 238.80 | 238.80 | -2.11% | 57,238 |
| Jul 27, 2026 | 250.15 | 251.20 | 244.15 | 245.95 | 243.95 | -0.12% | 57,190 |
| Jul 24, 2026 | 235.95 | 248.40 | 231.45 | 246.25 | 244.25 | 3.88% | 160,126 |
| Jul 23, 2026 | 240.00 | 242.50 | 234.65 | 237.05 | 235.12 | -1.25% | 95,721 |
| Jul 22, 2026 | 248.40 | 251.35 | 239.00 | 240.05 | 238.10 | -3.21% | 100,225 |
| Jul 21, 2026 | 244.95 | 249.10 | 237.90 | 248.00 | 245.98 | 0.87% | 134,198 |
| Jul 20, 2026 | 250.55 | 253.75 | 244.60 | 245.85 | 243.85 | -1.56% | 105,276 |
| Jul 17, 2026 | 257.90 | 257.90 | 246.50 | 249.75 | 247.72 | -2.57% | 109,449 |
| Jul 16, 2026 | 257.90 | 263.85 | 255.20 | 256.35 | 254.27 | -0.49% | 74,944 |