Greaves Cotton Limited (NSE:GREAVESCOT)
India · Delayed Price · Currency is INR 132.05
+0.71 (0.54%)
Apr 2, 2026, 3:29 PM IST
NSE:GREAVESCOT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 2, 2026 | 126.71 | 132.80 | 125.01 | 132.05 | 132.05 | 0.54% | 1,084,745 |
| Apr 1, 2026 | 125.90 | 132.35 | 125.35 | 131.34 | 131.34 | 8.90% | 1,407,667 |
| Mar 30, 2026 | 127.07 | 129.10 | 119.99 | 120.61 | 120.61 | -5.08% | 1,955,379 |
| Mar 27, 2026 | 135.27 | 135.48 | 126.11 | 127.07 | 127.07 | -6.06% | 1,768,795 |
| Mar 25, 2026 | 132.60 | 138.12 | 132.00 | 135.27 | 135.27 | 2.79% | 1,459,859 |
| Mar 24, 2026 | 131.50 | 132.85 | 127.63 | 131.60 | 131.60 | 2.80% | 1,785,033 |
| Mar 23, 2026 | 132.42 | 132.60 | 126.59 | 128.01 | 128.01 | -4.99% | 1,507,989 |
| Mar 20, 2026 | 134.25 | 139.50 | 133.62 | 134.73 | 134.73 | 0.97% | 1,271,796 |
| Mar 19, 2026 | 137.00 | 137.04 | 132.50 | 133.44 | 133.44 | -4.03% | 770,066 |
| Mar 18, 2026 | 135.00 | 140.46 | 135.00 | 139.04 | 139.04 | 3.38% | 1,322,695 |
| Mar 17, 2026 | 136.40 | 137.97 | 134.00 | 134.50 | 134.50 | -0.92% | 924,281 |
| Mar 16, 2026 | 136.07 | 139.34 | 133.11 | 135.75 | 135.75 | -0.24% | 1,236,676 |
| Mar 13, 2026 | 143.32 | 145.60 | 135.42 | 136.07 | 136.07 | -5.06% | 1,311,570 |
| 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 |