Greaves Cotton Limited (NSE:GREAVESCOT)
India · Delayed Price · Currency is INR 136.07
-7.25 (-5.06%)
At close: Mar 13, 2026
Greaves Cotton Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 13, 2026 | 143.32 | 145.60 | 138.11 | 138.70 | - | -3.22% | 680,981 |
| Mar 12, 2026 | 144.38 | 149.20 | 142.06 | 143.32 | 143.32 | -0.73% | 1,600,277 |
| Mar 11, 2026 | 149.90 | 151.25 | 143.50 | 144.38 | 144.38 | -3.23% | 1,234,951 |
| Mar 10, 2026 | 150.97 | 151.50 | 148.27 | 149.20 | 149.20 | 0.85% | 904,595 |
| Mar 9, 2026 | 150.00 | 151.85 | 145.51 | 147.94 | 147.94 | -3.98% | 971,851 |
| Mar 6, 2026 | 149.20 | 156.38 | 148.55 | 154.08 | 154.08 | 3.08% | 1,181,527 |
| Mar 5, 2026 | 147.27 | 151.70 | 145.78 | 149.48 | 149.48 | 1.50% | 1,050,547 |
| Mar 4, 2026 | 150.93 | 151.00 | 142.41 | 147.27 | 147.27 | -2.42% | 1,617,504 |
| Mar 2, 2026 | 147.10 | 154.86 | 146.50 | 150.93 | 150.93 | -1.31% | 1,229,503 |
| Feb 27, 2026 | 158.00 | 161.38 | 151.46 | 152.94 | 152.94 | -2.91% | 2,965,523 |
| Feb 26, 2026 | 152.62 | 158.00 | 152.62 | 157.52 | 157.52 | 3.21% | 880,974 |
| Feb 25, 2026 | 155.90 | 156.50 | 150.50 | 152.62 | 152.62 | -1.23% | 728,065 |
| Feb 24, 2026 | 159.80 | 159.80 | 153.16 | 154.52 | 154.52 | -3.60% | 761,350 |
| Feb 23, 2026 | 162.04 | 163.57 | 159.29 | 160.29 | 160.29 | -0.82% | 623,395 |
| Feb 20, 2026 | 163.86 | 163.86 | 161.10 | 161.62 | 161.62 | -1.37% | 425,656 |
| Feb 19, 2026 | 166.80 | 167.61 | 162.31 | 163.86 | 163.86 | -1.76% | 658,353 |
| 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 |