Greaves Cotton Limited (NSE:GREAVESCOT)
India · Delayed Price · Currency is INR 218.18
-8.03 (-3.55%)
Aug 1, 2025, 3:30 PM IST
Accolade Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 227.44 | 231.00 | 217.00 | 218.18 | 218.18 | -3.55% | 6,387,115 |
| 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 |
| Jul 7, 2025 | 204.00 | 205.80 | 198.73 | 200.16 | 198.20 | -2.19% | 1,368,555 |
| Jul 4, 2025 | 207.00 | 211.40 | 203.76 | 204.65 | 202.65 | -0.98% | 2,058,424 |
| Jul 3, 2025 | 201.50 | 211.65 | 201.20 | 206.67 | 204.65 | 2.36% | 2,907,501 |
| Jul 2, 2025 | 204.00 | 205.50 | 200.25 | 201.91 | 199.93 | -0.79% | 848,036 |
| Jul 1, 2025 | 203.50 | 205.96 | 200.70 | 203.52 | 201.53 | -0.24% | 1,329,663 |
| Jun 30, 2025 | 204.99 | 205.51 | 200.00 | 204.01 | 202.01 | - | 968,322 |
| Jun 27, 2025 | 203.00 | 206.95 | 202.90 | 204.00 | 202.00 | 0.82% | 971,123 |
| Jun 26, 2025 | 204.50 | 205.73 | 201.05 | 202.35 | 200.37 | -0.71% | 841,694 |
| Jun 25, 2025 | 196.66 | 204.60 | 196.66 | 203.79 | 201.79 | 3.98% | 1,036,096 |
| Jun 24, 2025 | 197.45 | 200.44 | 195.13 | 195.99 | 194.07 | 0.85% | 1,136,508 |
| Jun 23, 2025 | 192.40 | 195.99 | 192.15 | 194.34 | 192.44 | -0.42% | 738,963 |
| Jun 20, 2025 | 193.20 | 196.19 | 192.10 | 195.15 | 193.24 | 0.92% | 1,037,182 |
| Jun 19, 2025 | 199.10 | 201.25 | 191.25 | 193.37 | 191.48 | -2.88% | 1,045,303 |
| Jun 18, 2025 | 200.80 | 202.60 | 198.60 | 199.11 | 197.16 | -0.95% | 841,826 |
| Jun 17, 2025 | 204.50 | 205.99 | 200.28 | 201.02 | 199.05 | -1.72% | 869,875 |
| Jun 16, 2025 | 203.54 | 205.75 | 199.20 | 204.53 | 202.53 | 0.49% | 1,219,078 |
| Jun 13, 2025 | 200.70 | 206.47 | 200.30 | 203.54 | 201.55 | -1.69% | 1,541,510 |
| Jun 12, 2025 | 212.00 | 212.40 | 205.15 | 207.03 | 205.00 | -2.43% | 1,406,297 |
| Jun 11, 2025 | 214.00 | 214.99 | 209.21 | 212.18 | 210.10 | -0.53% | 1,482,751 |
| Jun 10, 2025 | 214.50 | 216.79 | 212.50 | 213.31 | 211.22 | 0.22% | 2,513,409 |
| Jun 9, 2025 | 203.20 | 214.19 | 203.20 | 212.85 | 210.77 | 4.91% | 3,959,952 |
| Jun 6, 2025 | 203.57 | 205.87 | 202.00 | 202.89 | 200.90 | -0.33% | 1,466,927 |
| Jun 5, 2025 | 205.88 | 210.79 | 202.57 | 203.57 | 201.58 | -0.27% | 2,244,595 |
| Jun 4, 2025 | 199.35 | 208.50 | 198.98 | 204.13 | 202.13 | 2.48% | 3,006,147 |
| Jun 3, 2025 | 199.60 | 202.70 | 198.20 | 199.19 | 197.24 | 0.54% | 1,655,622 |
| Jun 2, 2025 | 200.00 | 203.40 | 197.35 | 198.12 | 196.18 | -0.69% | 1,480,439 |
| May 30, 2025 | 206.00 | 206.34 | 198.54 | 199.49 | 197.54 | -2.74% | 1,493,417 |
| May 29, 2025 | 205.60 | 208.90 | 204.00 | 205.10 | 203.09 | 0.30% | 945,024 |
| May 28, 2025 | 206.29 | 208.59 | 203.40 | 204.49 | 202.49 | -0.52% | 1,350,800 |
| May 27, 2025 | 210.95 | 211.99 | 205.02 | 205.55 | 203.54 | -2.27% | 1,113,331 |
| May 26, 2025 | 212.02 | 213.55 | 209.36 | 210.33 | 208.27 | -0.51% | 1,172,390 |