Greaves Cotton Limited (BOM:501455)
India · Delayed Price · Currency is INR 168.50
+0.90 (0.54%)
At close: May 5, 2026
Greaves Cotton Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 6, 2026 | 149.65 | 156.45 | 148.25 | 154.00 | 154.00 | 2.91% | 66,783 |
| Mar 5, 2026 | 147.05 | 152.05 | 145.80 | 149.65 | 149.65 | 1.39% | 43,162 |
| Mar 4, 2026 | 148.55 | 150.80 | 142.65 | 147.60 | 147.60 | -2.15% | 61,078 |
| Mar 2, 2026 | 148.00 | 155.10 | 146.70 | 150.85 | 150.85 | -1.44% | 61,898 |
| Feb 27, 2026 | 158.20 | 161.55 | 151.50 | 153.05 | 153.05 | -2.86% | 77,776 |
| Feb 26, 2026 | 152.50 | 157.90 | 152.50 | 157.55 | 157.55 | 3.35% | 37,957 |
| Feb 25, 2026 | 155.30 | 156.40 | 151.20 | 152.45 | 152.45 | -1.52% | 17,799 |
| Feb 24, 2026 | 159.35 | 159.35 | 153.10 | 154.80 | 154.80 | -3.46% | 32,833 |
| Feb 23, 2026 | 162.00 | 163.55 | 159.50 | 160.35 | 160.35 | -1.14% | 15,795 |
| Feb 20, 2026 | 163.80 | 163.80 | 161.25 | 162.20 | 162.20 | -0.98% | 19,260 |
| Feb 19, 2026 | 166.45 | 167.45 | 162.60 | 163.80 | 163.80 | -2.06% | 15,899 |
| Feb 18, 2026 | 161.25 | 168.90 | 161.25 | 167.25 | 167.25 | 2.48% | 27,675 |