Skip to main content
logo
Greaves Cotton Limited (BOM:501455)
India flag India · Delayed Price · Currency is INR
205.55
+7.60 (3.84%)
At close: Nov 4, 2026

Greaves Cotton Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 4, 2026198.45207.30196.00205.55205.553.84%67,596
Nov 3, 2026206.90209.85197.15197.95197.95-4.07%68,105
Nov 2, 2026198.00207.40195.15206.35206.353.49%108,669
Oct 30, 2026191.20207.50189.50199.40199.406.32%632,487
Oct 29, 2026182.80191.70172.00187.55187.553.45%179,324
Oct 28, 2026181.90185.90180.20181.30181.30-0.30%33,533
Oct 27, 2026182.70186.75181.20181.85181.85-0.38%28,372
Oct 26, 2026180.75188.50180.75182.55182.55-0.54%25,853
Oct 23, 2026189.20192.00180.90183.55183.55-4.48%61,048
Oct 22, 2026190.10195.15188.60192.15192.15-0.80%22,865
Oct 21, 2026200.40200.40192.30193.70193.70-3.34%31,364
Oct 19, 2026204.20206.00198.90200.40200.40-1.72%45,941
Oct 16, 2026202.20204.95201.60203.90203.900.15%26,658
Oct 15, 2026206.10209.90202.00203.60203.60-2.51%34,600
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