Greaves Cotton Limited (NSE:GREAVESCOT)
India · Delayed Price · Currency is INR 164.12
-2.67 (-1.60%)
Feb 19, 2026, 12:40 PM IST
Greaves Cotton Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 18, 2026 | 163.23 | 169.25 | 162.50 | 166.79 | 166.79 | 2.18% | 889,137 |
| Feb 17, 2026 | 160.89 | 164.80 | 159.61 | 163.23 | 163.23 | 1.45% | 612,732 |
| Feb 16, 2026 | 162.50 | 164.20 | 159.70 | 160.89 | 160.89 | -1.05% | 765,626 |
| Feb 13, 2026 | 168.63 | 168.71 | 162.00 | 162.59 | 162.59 | -3.58% | 1,031,800 |
| Feb 12, 2026 | 169.00 | 169.58 | 167.41 | 168.63 | 168.63 | -0.33% | 434,650 |
| Feb 11, 2026 | 173.50 | 174.05 | 168.50 | 169.18 | 169.18 | -2.42% | 649,941 |
| Feb 10, 2026 | 175.69 | 177.00 | 172.77 | 173.37 | 173.37 | -0.35% | 834,570 |
| Feb 9, 2026 | 171.00 | 175.78 | 168.72 | 173.98 | 173.98 | 3.12% | 1,538,907 |
| Feb 6, 2026 | 169.10 | 177.50 | 165.40 | 168.72 | 168.72 | -0.40% | 3,234,695 |
| Feb 5, 2026 | 172.44 | 173.47 | 168.00 | 169.40 | 169.40 | -1.76% | 624,945 |
| Feb 4, 2026 | 168.42 | 173.80 | 167.05 | 172.44 | 172.44 | 2.34% | 1,153,244 |
| Feb 3, 2026 | 170.09 | 171.88 | 166.83 | 168.50 | 168.50 | 3.08% | 1,152,083 |
| Feb 2, 2026 | 163.00 | 165.00 | 157.26 | 163.46 | 163.46 | -0.21% | 711,184 |
| Feb 1, 2026 | 163.35 | 166.99 | 160.00 | 163.80 | 163.80 | 0.34% | 555,800 |
| Jan 30, 2026 | 164.50 | 167.80 | 162.00 | 163.25 | 163.25 | -1.56% | 1,137,281 |
| Jan 29, 2026 | 169.20 | 170.35 | 164.50 | 165.84 | 165.84 | -1.89% | 617,437 |
| Jan 28, 2026 | 159.52 | 169.50 | 158.60 | 169.04 | 169.04 | 6.90% | 904,999 |
| Jan 27, 2026 | 161.41 | 161.56 | 155.10 | 158.13 | 158.13 | -2.03% | 809,380 |
| Jan 23, 2026 | 166.00 | 166.71 | 160.80 | 161.41 | 161.41 | -2.26% | 453,278 |
| Jan 22, 2026 | 165.23 | 168.40 | 164.10 | 165.15 | 165.15 | 0.55% | 404,384 |
| Jan 21, 2026 | 163.97 | 166.28 | 160.30 | 164.25 | 164.25 | 0.17% | 1,024,430 |
| Jan 20, 2026 | 170.90 | 170.90 | 162.87 | 163.97 | 163.97 | -3.50% | 901,703 |
| Jan 19, 2026 | 173.00 | 173.00 | 168.66 | 169.92 | 169.92 | -2.46% | 803,210 |
| Jan 16, 2026 | 171.00 | 177.80 | 171.00 | 174.20 | 174.20 | 2.10% | 1,215,253 |
| Jan 14, 2026 | 171.00 | 173.00 | 169.20 | 170.62 | 170.62 | -0.76% | 447,351 |
| Jan 13, 2026 | 174.57 | 177.00 | 171.10 | 171.92 | 171.92 | -1.51% | 559,978 |
| Jan 12, 2026 | 176.11 | 176.11 | 170.43 | 174.56 | 174.56 | -0.88% | 745,065 |
| Jan 9, 2026 | 179.91 | 181.04 | 175.27 | 176.11 | 176.11 | -2.35% | 801,617 |
| Jan 8, 2026 | 187.65 | 189.59 | 179.50 | 180.34 | 180.34 | -3.89% | 861,134 |
| Jan 7, 2026 | 188.36 | 190.49 | 186.25 | 187.64 | 187.64 | -0.61% | 656,171 |
| Jan 6, 2026 | 192.05 | 192.90 | 187.27 | 188.80 | 188.80 | -1.90% | 681,927 |
| Jan 5, 2026 | 193.35 | 195.04 | 189.02 | 192.46 | 192.46 | -0.46% | 875,723 |
| Jan 2, 2026 | 193.39 | 195.00 | 192.05 | 193.35 | 193.35 | 0.07% | 964,144 |
| Jan 1, 2026 | 192.50 | 195.49 | 192.43 | 193.21 | 193.21 | 0.79% | 750,479 |
| Dec 31, 2025 | 188.86 | 193.68 | 188.30 | 191.70 | 191.70 | 1.39% | 693,519 |
| Dec 30, 2025 | 190.01 | 191.00 | 188.00 | 189.08 | 189.08 | -0.98% | 528,786 |
| Dec 29, 2025 | 188.45 | 194.25 | 188.45 | 190.96 | 190.96 | 1.33% | 1,158,847 |
| Dec 26, 2025 | 190.20 | 192.09 | 187.68 | 188.45 | 188.45 | -1.09% | 656,434 |
| Dec 24, 2025 | 189.10 | 192.30 | 187.98 | 190.53 | 190.53 | 0.87% | 725,818 |
| Dec 23, 2025 | 190.68 | 193.75 | 188.20 | 188.88 | 188.88 | -0.48% | 1,140,896 |
| Dec 22, 2025 | 181.19 | 190.75 | 181.19 | 189.80 | 189.80 | 5.25% | 2,014,509 |
| Dec 19, 2025 | 177.50 | 180.99 | 177.02 | 180.34 | 180.34 | 1.93% | 550,133 |
| Dec 18, 2025 | 178.00 | 178.76 | 175.02 | 176.93 | 176.93 | -0.46% | 591,951 |
| Dec 17, 2025 | 180.45 | 181.30 | 177.23 | 177.75 | 177.75 | -1.67% | 697,179 |
| Dec 16, 2025 | 183.00 | 183.89 | 180.00 | 180.76 | 180.76 | -1.88% | 568,511 |
| Dec 15, 2025 | 181.75 | 184.98 | 180.50 | 184.22 | 184.22 | 1.24% | 636,025 |
| Dec 12, 2025 | 181.70 | 184.38 | 181.31 | 181.96 | 181.96 | 0.33% | 822,766 |
| Dec 11, 2025 | 179.92 | 182.80 | 177.28 | 181.37 | 181.37 | 0.81% | 776,041 |
| Dec 10, 2025 | 182.00 | 186.25 | 178.45 | 179.92 | 179.92 | -0.75% | 1,024,928 |
| Dec 9, 2025 | 181.50 | 184.14 | 177.11 | 181.28 | 181.28 | -0.09% | 1,194,481 |