Greaves Cotton Limited (BOM:501455)
India · Delayed Price · Currency is INR 194.65
-3.45 (-1.74%)
At close: Aug 14, 2026
Greaves Cotton Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 15, 2026 | 263.00 | 265.00 | 256.75 | 257.60 | 255.51 | -1.89% | 155,233 |
| Jul 14, 2026 | 260.45 | 272.00 | 256.55 | 262.55 | 260.42 | 0.19% | 221,273 |
| Jul 13, 2026 | 260.70 | 270.10 | 258.85 | 262.05 | 259.92 | -0.61% | 373,121 |
| Jul 10, 2026 | 239.40 | 266.90 | 236.25 | 263.65 | 261.51 | 11.10% | 1,226,526 |
| Jul 9, 2026 | 227.80 | 238.50 | 225.55 | 237.30 | 235.37 | 5.75% | 302,271 |
| Jul 8, 2026 | 220.85 | 231.55 | 220.50 | 224.40 | 222.58 | 1.29% | 174,454 |
| Jul 7, 2026 | 222.75 | 223.10 | 216.65 | 221.55 | 219.75 | -1.12% | 78,272 |
| Jul 6, 2026 | 226.30 | 229.60 | 223.05 | 224.05 | 222.23 | -0.97% | 74,417 |
| Jul 3, 2026 | 233.15 | 233.15 | 220.75 | 226.25 | 224.41 | -2.14% | 223,896 |
| Jul 2, 2026 | 221.90 | 240.25 | 221.80 | 231.20 | 229.32 | 4.73% | 406,810 |
| Jul 1, 2026 | 222.85 | 225.50 | 219.85 | 220.75 | 218.95 | 0.25% | 190,722 |
| Jun 30, 2026 | 210.00 | 222.80 | 210.00 | 220.20 | 218.41 | 5.16% | 249,640 |
| Jun 29, 2026 | 214.75 | 214.75 | 207.90 | 209.40 | 207.70 | -2.10% | 82,302 |
| Jun 25, 2026 | 214.45 | 219.30 | 211.40 | 213.90 | 212.16 | -0.07% | 160,573 |
| Jun 24, 2026 | 205.70 | 218.80 | 204.05 | 214.05 | 212.31 | 4.29% | 326,249 |
| Jun 23, 2026 | 213.40 | 215.05 | 204.90 | 205.25 | 203.58 | -3.41% | 120,273 |
| Jun 22, 2026 | 198.65 | 218.00 | 197.70 | 212.50 | 210.77 | 7.08% | 424,255 |
| Jun 19, 2026 | 190.50 | 201.00 | 190.50 | 198.45 | 196.84 | 3.31% | 181,433 |
| Jun 18, 2026 | 193.50 | 194.90 | 189.95 | 192.10 | 190.54 | 0.21% | 77,741 |
| Jun 17, 2026 | 191.85 | 195.00 | 189.45 | 191.70 | 190.14 | 0.37% | 63,178 |
| Jun 16, 2026 | 192.90 | 194.50 | 186.90 | 191.00 | 189.45 | -0.21% | 31,717 |
| Jun 15, 2026 | 190.50 | 195.45 | 188.75 | 191.40 | 189.84 | 3.35% | 203,137 |
| Jun 12, 2026 | 178.30 | 185.60 | 178.30 | 185.20 | 183.69 | 5.02% | 68,273 |
| Jun 11, 2026 | 180.05 | 182.60 | 175.05 | 176.35 | 174.92 | -2.11% | 76,137 |
| Jun 10, 2026 | 190.05 | 190.90 | 179.15 | 180.15 | 178.69 | -5.28% | 66,398 |
| Jun 9, 2026 | 188.20 | 192.50 | 187.75 | 190.20 | 188.65 | 0.37% | 40,505 |
| Jun 8, 2026 | 191.85 | 195.75 | 186.50 | 189.50 | 187.96 | -1.33% | 198,181 |
| Jun 5, 2026 | 183.20 | 193.00 | 181.70 | 192.05 | 190.49 | 5.06% | 204,017 |