Greaves Cotton Limited (NSE:GREAVESCOT)
India flag 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

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 29, 2025225.19228.75224.40227.46227.461.69%1,469,761
Oct 28, 2025212.54227.29212.00223.68223.685.31%9,607,369
Oct 27, 2025205.30220.70205.20212.41212.413.64%6,178,929
Oct 24, 2025205.82207.00204.17204.94204.94-0.43%540,792
Oct 23, 2025207.19209.84205.10205.83205.83-0.61%702,424
Oct 21, 2025207.00207.90206.66207.10207.100.58%162,648
Oct 20, 2025206.30207.00202.72205.91205.910.27%806,189
Oct 17, 2025206.62208.38204.51205.35205.35-0.69%708,207
Oct 16, 2025205.49210.35205.49206.77206.770.76%1,148,649
Oct 15, 2025202.40206.24201.50205.21205.211.89%1,021,434
Oct 14, 2025206.40206.71200.99201.40201.40-2.15%1,023,476
Oct 13, 2025207.20207.80203.84205.83205.83-1.01%1,089,544
Oct 10, 2025208.78210.00207.50207.94207.94-0.40%584,372
Oct 9, 2025207.55209.50206.09208.78208.780.60%784,981
Oct 8, 2025210.93211.47207.00207.54207.54-1.62%781,872
Oct 7, 2025208.90214.09208.53210.95210.951.27%1,167,893
Oct 6, 2025217.04217.85207.49208.30208.30-4.03%1,616,824
Oct 3, 2025215.40217.69213.30217.04217.040.92%991,315
Oct 1, 2025212.49217.99211.45215.07215.071.52%1,531,352
Sep 30, 2025212.20214.51209.51211.85211.85-0.15%823,904
Sep 29, 2025217.51218.98210.70212.16212.16-2.04%1,146,022
Sep 26, 2025222.35222.55213.60216.58216.58-2.57%1,485,847
Sep 25, 2025222.99232.00221.50222.30222.30-0.07%3,730,993
Sep 24, 2025225.40226.70221.61222.46222.46-1.30%1,356,836
Sep 23, 2025219.05229.60217.79225.40225.403.05%5,369,060
Sep 22, 2025221.00222.73217.11218.73218.73-1.01%1,092,522
Sep 19, 2025224.90227.34220.49220.96220.96-1.57%1,269,227
Sep 18, 2025223.00227.90220.51224.49224.491.14%2,161,024
Sep 17, 2025226.00226.55221.05221.96221.96-1.36%1,091,467
Sep 16, 2025223.19226.90221.00225.03225.030.86%2,091,505
Sep 15, 2025216.00225.00214.53223.12223.123.54%3,887,503
Sep 12, 2025215.50217.29214.15215.50215.500.28%917,195
Sep 11, 2025215.50221.48213.90214.90214.900.10%2,109,381
Sep 10, 2025218.00218.25212.51214.68214.68-0.65%1,206,513
Sep 9, 2025218.90219.41215.43216.09216.09-0.94%892,276
Sep 8, 2025224.60225.70217.05218.15218.15-2.49%1,524,630
Sep 5, 2025223.00233.12220.52223.73223.73-0.15%3,030,356
Sep 4, 2025228.40228.50222.50224.06224.06-0.95%2,128,802
Sep 3, 2025227.90232.94224.32226.21226.21-0.09%5,492,186
Sep 2, 2025206.20234.80203.62226.41226.4110.38%24,803,939
Sep 1, 2025198.30205.99198.26205.11205.113.51%1,714,152
Aug 29, 2025200.00202.50197.48198.16198.16-0.67%1,151,720
Aug 28, 2025202.69203.35197.83199.49199.49-1.33%1,191,793
Aug 26, 2025207.00207.11201.10202.18202.18-2.36%1,073,045
Aug 25, 2025209.44211.00206.31207.06207.06-0.72%976,917
Aug 22, 2025216.00216.80207.35208.57208.57-3.34%1,667,407
Aug 21, 2025214.80221.70212.44215.77215.770.90%3,885,446
Aug 20, 2025213.10217.66211.32213.84213.840.54%1,780,232
Aug 19, 2025213.70214.89211.50212.69212.69-0.59%916,728
Aug 18, 2025212.00215.53209.50213.95213.952.37%1,621,688