Greaves Cotton Limited (NSE:GREAVESCOT)
India · Delayed Price · Currency is INR 191.95
-1.65 (-0.85%)
Sep 11, 2026, 3:29 PM IST
NSE:GREAVESCOT Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 11, 2026 | 193.60 | 193.60 | 190.05 | 192.25 | 192.25 | -0.70% | 543,534 |
| Sep 10, 2026 | 192.00 | 199.40 | 191.10 | 193.60 | 193.60 | 0.63% | 1,100,510 |
| Sep 9, 2026 | 192.65 | 194.70 | 190.60 | 192.38 | 192.38 | -0.35% | 561,514 |
| Sep 8, 2026 | 195.50 | 195.80 | 192.31 | 193.06 | 193.06 | -0.71% | 467,258 |
| Sep 7, 2026 | 196.00 | 196.49 | 192.10 | 194.45 | 194.45 | -0.57% | 725,978 |
| Sep 4, 2026 | 193.50 | 197.07 | 193.21 | 195.56 | 195.56 | 0.40% | 467,649 |
| Sep 3, 2026 | 194.50 | 197.89 | 194.12 | 194.78 | 194.78 | 0.30% | 543,561 |
| Sep 2, 2026 | 195.00 | 196.66 | 193.25 | 194.20 | 194.20 | -1.82% | 785,920 |
| Sep 1, 2026 | 197.80 | 199.99 | 194.03 | 197.80 | 197.80 | - | 1,030,615 |
| Aug 31, 2026 | 194.00 | 199.10 | 191.01 | 197.80 | 197.80 | 1.74% | 1,414,011 |
| Aug 28, 2026 | 192.02 | 196.53 | 192.02 | 194.41 | 194.41 | 1.69% | 884,651 |
| Aug 27, 2026 | 195.50 | 195.59 | 190.90 | 191.17 | 191.17 | -2.27% | 624,598 |
| Aug 26, 2026 | 192.01 | 197.24 | 192.01 | 195.62 | 195.62 | 1.79% | 704,383 |
| Aug 25, 2026 | 192.60 | 193.74 | 189.52 | 192.18 | 192.18 | -0.22% | 771,967 |
| Aug 24, 2026 | 194.10 | 197.90 | 192.00 | 192.60 | 192.60 | 0.06% | 799,860 |
| Aug 21, 2026 | 191.20 | 194.90 | 191.20 | 192.48 | 192.48 | 0.77% | 654,210 |
| Aug 20, 2026 | 196.15 | 196.55 | 190.30 | 191.00 | 191.00 | -2.07% | 984,850 |
| Aug 19, 2026 | 198.58 | 198.59 | 194.12 | 195.03 | 195.03 | -1.79% | 697,212 |
| Aug 18, 2026 | 194.20 | 200.95 | 194.01 | 198.59 | 198.59 | 1.84% | 1,164,415 |
| Aug 17, 2026 | 194.37 | 196.25 | 193.58 | 195.01 | 195.01 | 0.33% | 769,141 |
| Aug 14, 2026 | 198.40 | 198.40 | 193.50 | 194.37 | 194.37 | -2.05% | 587,124 |
| Aug 13, 2026 | 194.00 | 201.25 | 193.57 | 198.44 | 198.44 | 2.42% | 1,458,110 |
| Aug 12, 2026 | 198.10 | 198.49 | 190.57 | 193.76 | 193.76 | -2.03% | 1,212,348 |
| Aug 11, 2026 | 195.00 | 198.50 | 191.97 | 197.78 | 197.78 | 1.38% | 2,874,115 |
| Aug 10, 2026 | 199.02 | 200.19 | 194.34 | 195.08 | 195.08 | -1.90% | 989,927 |
| Aug 7, 2026 | 202.00 | 203.30 | 197.57 | 198.85 | 198.85 | -1.34% | 1,191,734 |
| Aug 6, 2026 | 196.75 | 204.49 | 196.40 | 201.55 | 201.55 | 2.87% | 2,270,377 |
| Aug 5, 2026 | 202.00 | 207.24 | 194.50 | 195.92 | 195.92 | -2.04% | 6,445,468 |
| Aug 4, 2026 | 233.00 | 236.90 | 197.50 | 200.00 | 200.00 | -14.04% | 13,042,294 |
| Aug 3, 2026 | 240.00 | 241.85 | 231.20 | 232.67 | 232.67 | -2.26% | 1,179,564 |
| Jul 31, 2026 | 231.75 | 239.96 | 230.79 | 238.05 | 238.05 | 2.69% | 967,530 |
| Jul 30, 2026 | 238.51 | 238.99 | 231.10 | 231.81 | 231.81 | -3.27% | 1,086,931 |
| Jul 29, 2026 | 238.68 | 242.36 | 237.10 | 239.64 | 239.64 | 0.40% | 608,912 |
| Jul 28, 2026 | 243.10 | 244.70 | 238.00 | 238.68 | 238.68 | -2.18% | 780,658 |
| Jul 27, 2026 | 247.10 | 251.92 | 244.20 | 245.99 | 243.99 | -0.13% | 1,108,107 |
| Jul 24, 2026 | 236.90 | 248.61 | 231.55 | 246.32 | 244.32 | 3.86% | 1,981,826 |
| Jul 23, 2026 | 239.00 | 242.50 | 234.33 | 237.17 | 235.24 | -1.13% | 1,063,900 |
| Jul 22, 2026 | 248.11 | 251.60 | 239.10 | 239.88 | 237.93 | -3.32% | 1,449,781 |
| Jul 21, 2026 | 245.20 | 249.18 | 237.60 | 248.11 | 246.09 | 0.97% | 1,884,048 |
| Jul 20, 2026 | 248.30 | 253.70 | 244.44 | 245.72 | 243.72 | -1.50% | 1,078,008 |
| Jul 17, 2026 | 256.00 | 256.00 | 246.45 | 249.46 | 247.43 | -2.72% | 1,493,811 |
| Jul 16, 2026 | 258.70 | 264.00 | 255.10 | 256.43 | 254.35 | -0.49% | 1,393,158 |
| Jul 15, 2026 | 260.00 | 265.39 | 256.10 | 257.68 | 255.58 | -1.90% | 2,005,918 |
| Jul 14, 2026 | 260.10 | 271.90 | 256.70 | 262.66 | 260.52 | 0.19% | 3,914,083 |
| Jul 13, 2026 | 259.52 | 270.33 | 258.80 | 262.17 | 260.04 | -0.54% | 4,321,691 |
| Jul 10, 2026 | 239.40 | 267.00 | 236.10 | 263.60 | 261.46 | 11.12% | 20,117,335 |
| Jul 9, 2026 | 225.69 | 238.69 | 224.98 | 237.23 | 235.30 | 5.64% | 4,112,509 |
| Jul 8, 2026 | 221.25 | 231.59 | 219.72 | 224.57 | 222.74 | 1.18% | 4,061,964 |
| Jul 7, 2026 | 223.00 | 223.50 | 216.80 | 221.95 | 220.15 | -0.99% | 1,231,595 |
| Jul 6, 2026 | 227.00 | 229.43 | 222.99 | 224.16 | 222.34 | -1.06% | 1,585,283 |