Greaves Cotton Limited (NSE:GREAVESCOT)
India · Delayed Price · Currency is INR 183.52
-8.56 (-4.46%)
Oct 23, 2026, 3:29 PM IST
NSE:GREAVESCOT Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 192.30 | 193.31 | 181.01 | 183.52 | 183.52 | -4.46% | 1,023,186 |
| Oct 22, 2026 | 192.10 | 195.02 | 188.58 | 192.08 | 192.08 | -0.84% | 1,075,722 |
| Oct 21, 2026 | 200.23 | 200.49 | 192.10 | 193.70 | 193.70 | -3.39% | 710,138 |
| Oct 19, 2026 | 203.88 | 209.00 | 198.40 | 200.49 | 200.49 | -1.86% | 745,277 |
| Oct 16, 2026 | 203.55 | 204.90 | 201.50 | 204.30 | 204.30 | 0.37% | 472,310 |
| Oct 15, 2026 | 208.60 | 210.48 | 201.98 | 203.55 | 203.55 | -2.51% | 715,716 |
| Oct 14, 2026 | 209.00 | 214.72 | 207.92 | 208.80 | 208.80 | -0.38% | 793,237 |
| Oct 13, 2026 | 209.00 | 211.60 | 205.80 | 209.60 | 209.60 | -0.03% | 763,249 |
| Oct 12, 2026 | 208.45 | 216.00 | 205.50 | 209.66 | 209.66 | 1.18% | 1,133,476 |
| Oct 9, 2026 | 210.18 | 214.52 | 206.10 | 207.22 | 207.22 | -2.07% | 1,007,887 |
| Oct 8, 2026 | 211.10 | 212.55 | 204.96 | 211.61 | 211.61 | -0.18% | 2,122,180 |
| Oct 7, 2026 | 222.00 | 222.78 | 208.62 | 212.00 | 212.00 | -4.84% | 2,299,772 |
| Oct 6, 2026 | 220.50 | 226.50 | 220.11 | 222.78 | 222.78 | 0.83% | 1,018,671 |
| Oct 5, 2026 | 225.07 | 228.60 | 218.79 | 220.94 | 220.94 | -2.23% | 1,324,571 |
| Oct 1, 2026 | 228.95 | 229.99 | 220.20 | 225.98 | 225.98 | -1.87% | 1,763,832 |
| Sep 30, 2026 | 235.75 | 240.40 | 227.30 | 230.28 | 230.28 | -2.00% | 2,034,376 |
| Sep 29, 2026 | 230.70 | 238.30 | 228.87 | 234.99 | 234.99 | 1.99% | 2,928,868 |
| Sep 28, 2026 | 233.94 | 237.79 | 229.40 | 230.40 | 230.40 | -1.87% | 2,537,265 |
| Sep 25, 2026 | 223.50 | 235.64 | 218.71 | 234.78 | 234.78 | 5.84% | 10,729,752 |
| Sep 24, 2026 | 206.17 | 223.50 | 202.22 | 221.83 | 221.83 | 7.68% | 15,910,393 |
| Sep 23, 2026 | 198.75 | 209.20 | 197.51 | 206.01 | 206.01 | 3.18% | 2,224,825 |
| Sep 22, 2026 | 198.99 | 205.70 | 198.06 | 199.67 | 199.67 | 0.55% | 2,267,387 |
| Sep 21, 2026 | 196.85 | 200.50 | 195.50 | 198.58 | 198.58 | 0.62% | 705,324 |
| Sep 18, 2026 | 192.10 | 200.13 | 192.10 | 197.35 | 197.35 | 2.94% | 1,549,231 |
| Sep 17, 2026 | 185.52 | 192.60 | 185.37 | 191.72 | 191.72 | 3.28% | 1,037,598 |
| Sep 16, 2026 | 186.05 | 187.70 | 178.71 | 185.64 | 185.64 | -0.80% | 949,927 |
| Sep 15, 2026 | 192.25 | 194.08 | 185.10 | 187.13 | 187.13 | -2.66% | 743,150 |
| 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 |