Greaves Cotton Limited (NSE:GREAVESCOT)
India flag India · Delayed Price · Currency is INR
207.79
-3.16 (-1.50%)
Oct 8, 2025, 3:29 PM IST

Greaves Cotton Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 8, 2025210.93211.47207.00207.54207.54-1.62%781,822
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
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