NSE:GREAVESCOT Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 18, 2026	165.22	165.22	158.50	159.27	-	-3.92%	268,935
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
May 8, 2026	168.00	173.94	166.80	171.36	171.36	1.99%	1,441,876
May 7, 2026	174.80	174.80	165.30	168.01	168.01	-2.98%	2,375,681
May 6, 2026	169.69	174.00	169.01	173.17	173.17	2.81%	1,664,255
May 5, 2026	167.00	170.09	166.40	168.43	168.43	0.46%	834,663
May 4, 2026	165.97	169.68	165.23	167.66	167.66	1.50%	741,379
Apr 30, 2026	167.00	167.00	162.22	165.18	165.18	-1.34%	692,185
Apr 29, 2026	167.80	169.49	165.11	167.42	167.42	0.23%	1,116,191
Apr 28, 2026	165.00	171.84	162.60	167.04	167.04	1.75%	1,843,091
Apr 27, 2026	155.25	165.80	154.81	164.17	164.17	6.05%	1,716,124
Apr 24, 2026	159.59	160.09	153.00	154.81	154.81	-3.00%	704,285
Apr 23, 2026	161.89	163.88	159.10	159.60	159.60	-1.08%	773,148
Apr 22, 2026	156.99	161.82	156.50	161.34	161.34	2.59%	764,568
Apr 21, 2026	158.00	160.45	156.88	157.27	157.27	-0.39%	659,918
Apr 20, 2026	161.90	162.10	157.00	157.88	157.88	-2.16%	741,081
Apr 17, 2026	158.00	163.45	157.80	161.36	161.36	2.04%	1,273,818
Apr 16, 2026	158.05	159.57	155.54	158.14	158.14	0.50%	718,990
Apr 15, 2026	155.00	158.00	154.00	157.35	157.35	4.35%	1,313,479
Apr 13, 2026	147.35	153.19	145.30	150.79	150.79	-0.01%	1,160,254
Apr 10, 2026	148.20	151.84	147.25	150.80	150.80	2.83%	963,826
Apr 9, 2026	147.00	149.89	144.90	146.65	146.65	-0.22%	1,110,259
Apr 8, 2026	144.80	147.41	141.50	146.98	146.98	6.58%	1,493,388
Apr 7, 2026	135.02	138.49	134.00	137.90	137.90	1.63%	777,181
Apr 6, 2026	132.05	135.99	130.31	135.69	135.69	2.76%	1,211,788
Apr 2, 2026	126.71	132.80	125.01	132.05	132.05	0.54%	1,084,745
Apr 1, 2026	125.90	132.35	125.35	131.34	131.34	8.90%	1,407,667
Mar 30, 2026	127.07	129.10	119.99	120.61	120.61	-5.08%	1,955,379
Mar 27, 2026	135.27	135.48	126.11	127.07	127.07	-6.06%	1,768,795
Mar 25, 2026	132.60	138.12	132.00	135.27	135.27	2.79%	1,459,859
Mar 24, 2026	131.50	132.85	127.63	131.60	131.60	2.80%	1,785,033
Mar 23, 2026	132.42	132.60	126.59	128.01	128.01	-4.99%	1,507,989
Mar 20, 2026	134.25	139.50	133.62	134.73	134.73	0.97%	1,271,796
Mar 19, 2026	137.00	137.04	132.50	133.44	133.44	-4.03%	770,066
Mar 18, 2026	135.00	140.46	135.00	139.04	139.04	3.38%	1,322,695
Mar 17, 2026	136.40	137.97	134.00	134.50	134.50	-0.92%	924,281
Mar 16, 2026	136.07	139.34	133.11	135.75	135.75	-0.24%	1,236,676
Mar 13, 2026	143.32	145.60	135.42	136.07	136.07	-5.06%	1,311,570
Mar 12, 2026	144.38	149.20	142.06	143.32	143.32	-0.73%	1,600,277
Mar 11, 2026	149.90	151.25	143.50	144.38	144.38	-3.23%	1,234,951
Mar 10, 2026	150.97	151.50	148.27	149.20	149.20	0.85%	904,595
Mar 9, 2026	150.00	151.85	145.51	147.94	147.94	-3.98%	971,851
Mar 6, 2026	149.20	156.38	148.55	154.08	154.08	3.08%	1,181,527
Mar 5, 2026	147.27	151.70	145.78	149.48	149.48	1.50%	1,050,547
Mar 4, 2026	150.93	151.00	142.41	147.27	147.27	-2.42%	1,617,504
Mar 2, 2026	147.10	154.86	146.50	150.93	150.93	-1.31%	1,229,503