Greaves Cotton Limited (NSE:GREAVESCOT)
India · Delayed Price · Currency is INR 224.40
+2.44 (1.10%)
Sep 18, 2025, 11:30 AM IST
Greaves Cotton Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 17, 2025 | 226.00 | 226.55 | 221.05 | 221.64 | 221.64 | -1.51% | 829,394 |
| Sep 16, 2025 | 223.19 | 226.90 | 221.00 | 225.03 | 225.03 | 0.86% | 2,091,495 |
| 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 |
| Aug 14, 2025 | 214.30 | 215.62 | 208.39 | 209.00 | 209.00 | -2.39% | 1,115,643 |
| Aug 13, 2025 | 215.50 | 216.65 | 212.51 | 214.12 | 214.12 | 0.14% | 1,384,213 |
| Aug 12, 2025 | 206.70 | 219.69 | 206.37 | 213.83 | 213.83 | 3.46% | 5,112,610 |
| Aug 11, 2025 | 205.97 | 208.52 | 203.26 | 206.68 | 206.68 | 0.19% | 1,360,899 |
| Aug 8, 2025 | 209.53 | 209.64 | 205.00 | 206.28 | 206.28 | -1.55% | 1,053,857 |
| Aug 7, 2025 | 204.15 | 210.77 | 202.90 | 209.53 | 209.53 | 1.42% | 2,375,377 |
| Aug 6, 2025 | 210.95 | 212.45 | 204.58 | 206.60 | 206.60 | -1.78% | 1,851,229 |
| Aug 5, 2025 | 214.70 | 222.70 | 209.20 | 210.35 | 210.35 | -1.39% | 5,564,646 |
| Aug 4, 2025 | 217.35 | 217.97 | 211.35 | 213.32 | 213.32 | -2.23% | 2,573,069 |
| Aug 1, 2025 | 227.44 | 231.00 | 217.00 | 218.18 | 218.18 | -3.55% | 6,387,490 |
| Jul 31, 2025 | 211.10 | 244.30 | 211.10 | 226.21 | 226.21 | 6.65% | 55,328,752 |
| Jul 30, 2025 | 199.90 | 215.90 | 197.20 | 212.11 | 212.11 | 6.64% | 14,818,567 |
| Jul 29, 2025 | 195.69 | 199.72 | 194.01 | 198.90 | 198.90 | 1.12% | 924,712 |
| Jul 28, 2025 | 200.15 | 202.70 | 195.53 | 196.69 | 196.69 | -1.73% | 1,042,784 |
| Jul 25, 2025 | 208.80 | 208.80 | 199.55 | 200.15 | 200.15 | -4.15% | 1,439,474 |
| Jul 24, 2025 | 204.80 | 214.69 | 203.16 | 208.81 | 208.81 | 2.59% | 3,413,569 |
| Jul 23, 2025 | 203.75 | 207.00 | 202.00 | 203.54 | 203.54 | -0.34% | 1,367,345 |
| Jul 22, 2025 | 206.95 | 208.28 | 203.48 | 204.23 | 202.23 | -0.84% | 632,912 |
| Jul 21, 2025 | 207.00 | 208.55 | 205.00 | 205.96 | 203.94 | -0.51% | 809,112 |
| Jul 18, 2025 | 210.90 | 211.89 | 206.56 | 207.01 | 204.98 | -1.38% | 878,755 |
| Jul 17, 2025 | 212.60 | 214.53 | 209.18 | 209.91 | 207.85 | -0.96% | 1,153,513 |
| Jul 16, 2025 | 214.70 | 216.75 | 210.99 | 211.95 | 209.87 | -0.25% | 2,422,321 |
| Jul 15, 2025 | 203.98 | 215.60 | 203.11 | 212.48 | 210.40 | 4.64% | 5,029,940 |
| Jul 14, 2025 | 201.31 | 203.90 | 200.06 | 203.06 | 201.07 | 0.86% | 1,039,524 |
| Jul 11, 2025 | 202.10 | 203.90 | 199.85 | 201.33 | 199.36 | -0.78% | 705,242 |
| Jul 10, 2025 | 203.90 | 205.00 | 201.66 | 202.92 | 200.93 | -0.10% | 792,430 |
| Jul 9, 2025 | 199.51 | 204.36 | 199.50 | 203.12 | 201.13 | 1.50% | 1,381,641 |
| Jul 8, 2025 | 200.15 | 203.00 | 198.17 | 200.11 | 198.15 | -0.02% | 828,307 |