Greaves Cotton Limited (NSE:GREAVESCOT)
India · Delayed Price · Currency is INR 230.03
+6.35 (2.84%)
Oct 29, 2025, 3:30 PM IST
Greaves Cotton Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 29, 2025 | 225.19 | 228.75 | 224.40 | 227.46 | 227.46 | 1.69% | 1,469,761 |
| Oct 28, 2025 | 212.54 | 227.29 | 212.00 | 223.68 | 223.68 | 5.31% | 9,607,369 |
| Oct 27, 2025 | 205.30 | 220.70 | 205.20 | 212.41 | 212.41 | 3.64% | 6,178,929 |
| Oct 24, 2025 | 205.82 | 207.00 | 204.17 | 204.94 | 204.94 | -0.43% | 540,792 |
| Oct 23, 2025 | 207.19 | 209.84 | 205.10 | 205.83 | 205.83 | -0.61% | 702,424 |
| Oct 21, 2025 | 207.00 | 207.90 | 206.66 | 207.10 | 207.10 | 0.58% | 162,648 |
| Oct 20, 2025 | 206.30 | 207.00 | 202.72 | 205.91 | 205.91 | 0.27% | 806,189 |
| Oct 17, 2025 | 206.62 | 208.38 | 204.51 | 205.35 | 205.35 | -0.69% | 708,207 |
| Oct 16, 2025 | 205.49 | 210.35 | 205.49 | 206.77 | 206.77 | 0.76% | 1,148,649 |
| Oct 15, 2025 | 202.40 | 206.24 | 201.50 | 205.21 | 205.21 | 1.89% | 1,021,434 |
| Oct 14, 2025 | 206.40 | 206.71 | 200.99 | 201.40 | 201.40 | -2.15% | 1,023,476 |
| Oct 13, 2025 | 207.20 | 207.80 | 203.84 | 205.83 | 205.83 | -1.01% | 1,089,544 |
| Oct 10, 2025 | 208.78 | 210.00 | 207.50 | 207.94 | 207.94 | -0.40% | 584,372 |
| Oct 9, 2025 | 207.55 | 209.50 | 206.09 | 208.78 | 208.78 | 0.60% | 784,981 |
| Oct 8, 2025 | 210.93 | 211.47 | 207.00 | 207.54 | 207.54 | -1.62% | 781,872 |
| Oct 7, 2025 | 208.90 | 214.09 | 208.53 | 210.95 | 210.95 | 1.27% | 1,167,893 |
| Oct 6, 2025 | 217.04 | 217.85 | 207.49 | 208.30 | 208.30 | -4.03% | 1,616,824 |
| Oct 3, 2025 | 215.40 | 217.69 | 213.30 | 217.04 | 217.04 | 0.92% | 991,315 |
| Oct 1, 2025 | 212.49 | 217.99 | 211.45 | 215.07 | 215.07 | 1.52% | 1,531,352 |
| Sep 30, 2025 | 212.20 | 214.51 | 209.51 | 211.85 | 211.85 | -0.15% | 823,904 |
| Sep 29, 2025 | 217.51 | 218.98 | 210.70 | 212.16 | 212.16 | -2.04% | 1,146,022 |
| Sep 26, 2025 | 222.35 | 222.55 | 213.60 | 216.58 | 216.58 | -2.57% | 1,485,847 |
| Sep 25, 2025 | 222.99 | 232.00 | 221.50 | 222.30 | 222.30 | -0.07% | 3,730,993 |
| Sep 24, 2025 | 225.40 | 226.70 | 221.61 | 222.46 | 222.46 | -1.30% | 1,356,836 |
| Sep 23, 2025 | 219.05 | 229.60 | 217.79 | 225.40 | 225.40 | 3.05% | 5,369,060 |
| Sep 22, 2025 | 221.00 | 222.73 | 217.11 | 218.73 | 218.73 | -1.01% | 1,092,522 |
| Sep 19, 2025 | 224.90 | 227.34 | 220.49 | 220.96 | 220.96 | -1.57% | 1,269,227 |
| Sep 18, 2025 | 223.00 | 227.90 | 220.51 | 224.49 | 224.49 | 1.14% | 2,161,024 |
| Sep 17, 2025 | 226.00 | 226.55 | 221.05 | 221.96 | 221.96 | -1.36% | 1,091,467 |
| Sep 16, 2025 | 223.19 | 226.90 | 221.00 | 225.03 | 225.03 | 0.86% | 2,091,505 |
| Sep 15, 2025 | 216.00 | 225.00 | 214.53 | 223.12 | 223.12 | 3.54% | 3,887,503 |
| Sep 12, 2025 | 215.50 | 217.29 | 214.15 | 215.50 | 215.50 | 0.28% | 917,195 |
| Sep 11, 2025 | 215.50 | 221.48 | 213.90 | 214.90 | 214.90 | 0.10% | 2,109,381 |
| Sep 10, 2025 | 218.00 | 218.25 | 212.51 | 214.68 | 214.68 | -0.65% | 1,206,513 |
| Sep 9, 2025 | 218.90 | 219.41 | 215.43 | 216.09 | 216.09 | -0.94% | 892,276 |
| Sep 8, 2025 | 224.60 | 225.70 | 217.05 | 218.15 | 218.15 | -2.49% | 1,524,630 |
| Sep 5, 2025 | 223.00 | 233.12 | 220.52 | 223.73 | 223.73 | -0.15% | 3,030,356 |
| Sep 4, 2025 | 228.40 | 228.50 | 222.50 | 224.06 | 224.06 | -0.95% | 2,128,802 |
| Sep 3, 2025 | 227.90 | 232.94 | 224.32 | 226.21 | 226.21 | -0.09% | 5,492,186 |
| Sep 2, 2025 | 206.20 | 234.80 | 203.62 | 226.41 | 226.41 | 10.38% | 24,803,939 |
| Sep 1, 2025 | 198.30 | 205.99 | 198.26 | 205.11 | 205.11 | 3.51% | 1,714,152 |
| Aug 29, 2025 | 200.00 | 202.50 | 197.48 | 198.16 | 198.16 | -0.67% | 1,151,720 |
| Aug 28, 2025 | 202.69 | 203.35 | 197.83 | 199.49 | 199.49 | -1.33% | 1,191,793 |
| Aug 26, 2025 | 207.00 | 207.11 | 201.10 | 202.18 | 202.18 | -2.36% | 1,073,045 |
| Aug 25, 2025 | 209.44 | 211.00 | 206.31 | 207.06 | 207.06 | -0.72% | 976,917 |
| Aug 22, 2025 | 216.00 | 216.80 | 207.35 | 208.57 | 208.57 | -3.34% | 1,667,407 |
| Aug 21, 2025 | 214.80 | 221.70 | 212.44 | 215.77 | 215.77 | 0.90% | 3,885,446 |
| Aug 20, 2025 | 213.10 | 217.66 | 211.32 | 213.84 | 213.84 | 0.54% | 1,780,232 |
| Aug 19, 2025 | 213.70 | 214.89 | 211.50 | 212.69 | 212.69 | -0.59% | 916,728 |
| Aug 18, 2025 | 212.00 | 215.53 | 209.50 | 213.95 | 213.95 | 2.37% | 1,621,688 |