NSE:GREAVESCOT Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 21, 2026	245.20	249.17	237.60	242.35	-	-1.37%	1,296,650
Jul 20, 2026	248.30	253.70	244.44	245.72	245.72	-1.50%	1,078,008
Jul 17, 2026	256.00	256.00	246.45	249.46	249.46	-2.72%	1,493,811
Jul 16, 2026	258.70	264.00	255.10	256.43	256.43	-0.49%	1,393,158
Jul 15, 2026	260.00	265.39	256.10	257.68	257.68	-1.90%	2,005,918
Jul 14, 2026	260.10	271.90	256.70	262.66	262.66	0.19%	3,914,083
Jul 13, 2026	259.52	270.33	258.80	262.17	262.17	-0.54%	4,321,691
Jul 10, 2026	239.40	267.00	236.10	263.60	263.60	11.12%	20,117,330
Jul 9, 2026	225.69	238.69	224.98	237.23	237.23	5.64%	4,112,509
Jul 8, 2026	221.25	231.59	219.72	224.57	224.57	1.18%	4,061,964
Jul 7, 2026	223.00	223.50	216.80	221.95	221.95	-0.99%	1,231,595
Jul 6, 2026	227.00	229.43	222.99	224.16	224.16	-1.06%	1,585,283
Jul 3, 2026	233.30	233.30	220.80	226.57	226.57	-1.93%	3,039,991
Jul 2, 2026	221.78	240.00	221.78	231.03	231.03	4.54%	9,114,707
Jul 1, 2026	222.21	225.55	219.83	221.00	221.00	0.46%	2,869,852
Jun 30, 2026	210.60	222.90	210.45	219.98	219.98	4.97%	5,080,746
Jun 29, 2026	214.80	214.80	207.76	209.56	209.56	-2.12%	1,235,170
Jun 25, 2026	215.15	219.25	211.40	214.09	214.09	0.05%	2,877,118
Jun 24, 2026	205.00	218.90	204.10	213.98	213.98	4.10%	5,028,215
Jun 23, 2026	212.55	214.97	204.88	205.56	205.56	-3.29%	1,871,175
Jun 22, 2026	200.24	218.00	197.55	212.55	212.55	7.06%	11,344,166
Jun 19, 2026	191.99	201.00	190.12	198.54	198.54	3.38%	2,770,897
Jun 18, 2026	193.15	195.00	189.91	192.04	192.04	0.12%	767,374
Jun 17, 2026	191.47	195.20	189.50	191.81	191.81	0.28%	1,215,481
Jun 16, 2026	191.44	194.40	190.50	191.27	191.27	-0.09%	812,102
Jun 15, 2026	189.55	195.50	188.74	191.44	191.44	3.46%	2,054,956
Jun 12, 2026	178.49	185.80	178.49	185.04	185.04	4.96%	1,084,316
Jun 11, 2026	178.98	182.62	175.40	176.29	176.29	-2.08%	984,793
Jun 10, 2026	191.27	191.29	179.05	180.03	180.03	-5.36%	1,139,782
Jun 9, 2026	189.25	192.61	187.57	190.23	190.23	0.52%	985,867
Jun 8, 2026	190.00	195.95	186.49	189.25	189.25	-1.53%	2,810,801
Jun 5, 2026	183.00	193.40	181.44	192.20	192.20	5.04%	4,128,580
Jun 4, 2026	183.73	187.40	182.00	182.97	182.97	-0.41%	1,103,239
Jun 3, 2026	180.55	184.79	177.52	183.73	183.73	1.56%	977,413
Jun 2, 2026	178.80	182.12	175.50	180.91	180.91	0.23%	917,133
Jun 1, 2026	181.69	185.90	178.55	180.50	180.50	-0.63%	1,126,634
May 29, 2026	184.87	188.64	178.50	181.65	181.65	-1.26%	2,221,220
May 27, 2026	183.00	186.60	182.50	183.96	183.96	1.35%	2,337,680
May 26, 2026	171.50	183.49	171.50	181.51	181.51	5.75%	3,136,567
May 25, 2026	171.00	174.86	170.20	171.64	171.64	1.29%	742,173
May 22, 2026	169.40	170.49	168.12	169.45	169.45	0.12%	385,593
May 21, 2026	168.04	172.05	168.04	169.25	169.25	0.72%	624,007
May 20, 2026	168.72	172.50	166.91	168.04	168.04	-1.21%	811,157
May 19, 2026	160.50	171.64	160.11	170.10	170.10	5.99%	1,559,621
May 18, 2026	165.22	165.22	157.57	160.48	160.48	-3.19%	967,625
May 15, 2026	165.15	168.40	163.10	165.76	165.76	0.31%	687,249
May 14, 2026	167.50	169.58	163.15	165.25	165.25	-0.82%	828,722
May 13, 2026	168.33	172.40	165.60	166.61	166.61	-0.92%	915,351
May 12, 2026	176.00	178.00	167.12	168.15	168.15	-5.04%	1,544,109
May 11, 2026	171.80	178.85	168.32	177.08	177.08	3.34%	2,939,086