Greaves Cotton Limited (NSE:GREAVESCOT)
India flag India · Delayed Price · Currency is INR
201.85
-5.21 (-2.52%)
Aug 26, 2025, 3:30 PM IST

Greaves Cotton Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Aug 14, 2025214.30215.62208.39209.00209.00-2.39%1,115,643
Aug 13, 2025215.50216.65212.51214.12214.120.14%1,384,213
Aug 12, 2025206.70219.69206.37213.83213.833.46%5,112,610
Aug 11, 2025205.97208.52203.26206.68206.680.19%1,360,899
Aug 8, 2025209.53209.64205.00206.28206.28-1.55%1,053,857
Aug 7, 2025204.15210.77202.90209.53209.531.42%2,375,377
Aug 6, 2025210.95212.45204.58206.60206.60-1.78%1,851,229
Aug 5, 2025214.70222.70209.20210.35210.35-1.39%5,564,646
Aug 4, 2025217.35217.97211.35213.32213.32-2.23%2,573,069
Aug 1, 2025227.44231.00217.00218.18218.18-3.55%6,387,490
Jul 31, 2025211.10244.30211.10226.21226.216.65%55,328,752
Jul 30, 2025199.90215.90197.20212.11212.116.64%14,818,567
Jul 29, 2025195.69199.72194.01198.90198.901.12%924,712
Jul 28, 2025200.15202.70195.53196.69196.69-1.73%1,042,784
Jul 25, 2025208.80208.80199.55200.15200.15-4.15%1,439,474
Jul 24, 2025204.80214.69203.16208.81208.812.59%3,413,569
Jul 23, 2025203.75207.00202.00203.54203.54-0.34%1,367,345
Jul 22, 2025206.95208.28203.48204.23202.23-0.84%632,912
Jul 21, 2025207.00208.55205.00205.96203.94-0.51%809,112
Jul 18, 2025210.90211.89206.56207.01204.98-1.38%878,755
Jul 17, 2025212.60214.53209.18209.91207.85-0.96%1,153,513
Jul 16, 2025214.70216.75210.99211.95209.87-0.25%2,422,321
Jul 15, 2025203.98215.60203.11212.48210.404.64%5,029,940
Jul 14, 2025201.31203.90200.06203.06201.070.86%1,039,524
Jul 11, 2025202.10203.90199.85201.33199.36-0.78%705,242
Jul 10, 2025203.90205.00201.66202.92200.93-0.10%792,430
Jul 9, 2025199.51204.36199.50203.12201.131.50%1,381,641
Jul 8, 2025200.15203.00198.17200.11198.15-0.02%828,307
Jul 7, 2025204.00205.80198.73200.16198.20-2.19%1,368,555
Jul 4, 2025207.00211.40203.76204.65202.65-0.98%2,058,424
Jul 3, 2025201.50211.65201.20206.67204.652.36%2,907,501
Jul 2, 2025204.00205.50200.25201.91199.93-0.79%848,036
Jul 1, 2025203.50205.96200.70203.52201.53-0.24%1,329,663
Jun 30, 2025204.99205.51200.00204.01202.01-968,322
Jun 27, 2025203.00206.95202.90204.00202.000.82%971,123
Jun 26, 2025204.50205.73201.05202.35200.37-0.71%841,694
Jun 25, 2025196.66204.60196.66203.79201.793.98%1,036,096
Jun 24, 2025197.45200.44195.13195.99194.070.85%1,136,508
Jun 23, 2025192.40195.99192.15194.34192.44-0.42%738,963
Jun 20, 2025193.20196.19192.10195.15193.240.92%1,037,182
Jun 19, 2025199.10201.25191.25193.37191.48-2.88%1,045,303
Jun 18, 2025200.80202.60198.60199.11197.16-0.95%841,826
Jun 17, 2025204.50205.99200.28201.02199.05-1.72%869,875