Greaves Cotton Limited (BOM:501455)
India
· Delayed Price · Currency is INR 148.20
-5.80 (-3.77%)
At close: Mar 9, 2026
Greaves Cotton Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 149.65 | 156.45 | 148.25 | 154.00 | 154.00 | 2.91% | 66,783 |
| Mar 5, 2026 | 147.05 | 152.05 | 145.80 | 149.65 | 149.65 | 1.39% | 43,162 |
| Mar 4, 2026 | 148.55 | 150.80 | 142.65 | 147.60 | 147.60 | -2.15% | 61,078 |
| Mar 2, 2026 | 148.00 | 155.10 | 146.70 | 150.85 | 150.85 | -1.44% | 61,898 |
| Feb 27, 2026 | 158.20 | 161.55 | 151.50 | 153.05 | 153.05 | -2.86% | 77,776 |
| Feb 26, 2026 | 152.50 | 157.90 | 152.50 | 157.55 | 157.55 | 3.35% | 37,957 |
| Feb 25, 2026 | 155.30 | 156.40 | 151.20 | 152.45 | 152.45 | -1.52% | 17,799 |
| Feb 24, 2026 | 159.35 | 159.35 | 153.10 | 154.80 | 154.80 | -3.46% | 32,833 |
| Feb 23, 2026 | 162.00 | 163.55 | 159.50 | 160.35 | 160.35 | -1.14% | 15,795 |
| Feb 20, 2026 | 163.80 | 163.80 | 161.25 | 162.20 | 162.20 | -0.98% | 19,260 |
| Feb 19, 2026 | 166.45 | 167.45 | 162.60 | 163.80 | 163.80 | -2.06% | 15,899 |
| Feb 18, 2026 | 161.25 | 168.90 | 161.25 | 167.25 | 167.25 | 2.48% | 27,675 |
| Feb 17, 2026 | 157.30 | 164.75 | 157.30 | 163.20 | 163.20 | 1.46% | 11,776 |
| Feb 16, 2026 | 162.65 | 164.05 | 159.70 | 160.85 | 160.85 | -1.11% | 23,666 |
| Feb 13, 2026 | 168.50 | 168.55 | 162.10 | 162.65 | 162.65 | -3.47% | 33,755 |
| Feb 12, 2026 | 169.00 | 169.55 | 167.50 | 168.50 | 168.50 | -0.41% | 13,770 |
| Feb 11, 2026 | 173.40 | 173.65 | 168.55 | 169.20 | 169.20 | -2.37% | 19,351 |
| Feb 10, 2026 | 174.00 | 176.70 | 172.60 | 173.30 | 173.30 | -0.37% | 30,797 |
| Feb 9, 2026 | 171.85 | 175.90 | 168.85 | 173.95 | 173.95 | 2.99% | 67,710 |
| Feb 6, 2026 | 169.00 | 177.30 | 165.20 | 168.90 | 168.90 | -0.21% | 72,442 |
| Feb 5, 2026 | 172.45 | 173.25 | 168.05 | 169.25 | 169.25 | -1.86% | 29,789 |
| Feb 4, 2026 | 168.50 | 173.65 | 167.50 | 172.45 | 172.45 | 2.37% | 65,065 |
| Feb 3, 2026 | 169.40 | 171.70 | 166.65 | 168.45 | 168.45 | 3.34% | 51,091 |
| Feb 2, 2026 | 163.20 | 164.70 | 157.50 | 163.00 | 163.00 | -0.34% | 37,640 |
| Feb 1, 2026 | 163.35 | 166.95 | 160.20 | 163.55 | 163.55 | 0.12% | 25,857 |
| Jan 30, 2026 | 165.00 | 167.95 | 162.25 | 163.35 | 163.35 | -1.60% | 34,444 |
| Jan 29, 2026 | 169.00 | 170.20 | 164.50 | 166.00 | 166.00 | -1.72% | 32,390 |
| Jan 28, 2026 | 158.15 | 169.50 | 158.15 | 168.90 | 168.90 | 6.97% | 51,817 |
| Jan 27, 2026 | 160.45 | 160.80 | 155.20 | 157.90 | 157.90 | -2.05% | 59,571 |
| Jan 23, 2026 | 165.30 | 166.65 | 160.85 | 161.20 | 161.20 | -2.45% | 34,181 |
| Jan 22, 2026 | 164.30 | 168.55 | 164.10 | 165.25 | 165.25 | 0.61% | 22,055 |
| Jan 21, 2026 | 161.05 | 166.45 | 160.25 | 164.25 | 164.25 | 0.09% | 91,476 |
| Jan 20, 2026 | 170.30 | 170.30 | 163.00 | 164.10 | 164.10 | -3.61% | 59,639 |
| Jan 19, 2026 | 171.05 | 172.40 | 168.80 | 170.25 | 170.25 | -2.35% | 54,388 |
| Jan 16, 2026 | 170.85 | 177.70 | 170.85 | 174.35 | 174.35 | 2.05% | 52,359 |
| Jan 14, 2026 | 170.15 | 173.00 | 170.05 | 170.85 | 170.85 | -0.41% | 18,424 |
| Jan 13, 2026 | 174.40 | 177.15 | 170.95 | 171.55 | 171.55 | -1.61% | 49,118 |
| Jan 12, 2026 | 174.65 | 176.70 | 170.50 | 174.35 | 174.35 | -1.13% | 43,778 |
| Jan 9, 2026 | 180.15 | 181.05 | 175.45 | 176.35 | 176.35 | -2.11% | 67,170 |
| Jan 8, 2026 | 187.45 | 189.45 | 179.50 | 180.15 | 180.15 | -3.97% | 34,294 |
| Jan 7, 2026 | 188.75 | 190.45 | 186.45 | 187.60 | 187.60 | -0.64% | 16,638 |
| Jan 6, 2026 | 192.45 | 192.85 | 187.35 | 188.80 | 188.80 | -1.90% | 23,252 |
| Jan 5, 2026 | 193.30 | 195.15 | 189.35 | 192.45 | 192.45 | -0.44% | 34,357 |
| Jan 2, 2026 | 193.20 | 195.30 | 192.70 | 193.30 | 193.30 | 0.05% | 24,370 |
| Jan 1, 2026 | 192.70 | 195.10 | 192.45 | 193.20 | 193.20 | 0.78% | 31,712 |
| Dec 31, 2025 | 185.30 | 193.60 | 185.30 | 191.70 | 191.70 | 1.35% | 32,305 |
| Dec 30, 2025 | 190.10 | 191.05 | 187.95 | 189.15 | 189.15 | -1.12% | 31,003 |
| Dec 29, 2025 | 188.45 | 194.20 | 188.35 | 191.30 | 191.30 | 1.57% | 51,302 |
| Dec 26, 2025 | 190.35 | 192.20 | 187.95 | 188.35 | 188.35 | -1.05% | 48,954 |
| Dec 24, 2025 | 188.90 | 192.40 | 188.70 | 190.35 | 190.35 | 0.79% | 65,155 |
| Dec 23, 2025 | 190.40 | 193.65 | 188.15 | 188.85 | 188.85 | -0.53% | 43,404 |
| Dec 22, 2025 | 180.05 | 190.45 | 180.05 | 189.85 | 189.85 | 5.21% | 81,313 |
| Dec 19, 2025 | 178.00 | 180.95 | 176.90 | 180.45 | 180.45 | 2.06% | 65,753 |
| Dec 18, 2025 | 177.90 | 178.20 | 175.10 | 176.80 | 176.80 | -0.59% | 28,767 |
| Dec 17, 2025 | 180.85 | 181.10 | 177.30 | 177.85 | 177.85 | -1.66% | 40,134 |
| Dec 16, 2025 | 181.60 | 183.70 | 180.30 | 180.85 | 180.85 | -1.90% | 26,281 |
| Dec 15, 2025 | 181.90 | 184.90 | 180.65 | 184.35 | 184.35 | 1.37% | 21,029 |
| Dec 12, 2025 | 182.50 | 184.65 | 181.25 | 181.85 | 181.85 | 0.17% | 72,181 |
| Dec 11, 2025 | 181.85 | 182.55 | 177.35 | 181.55 | 181.55 | 1.03% | 41,736 |
| Dec 10, 2025 | 181.50 | 185.85 | 178.45 | 179.70 | 179.70 | -0.96% | 76,827 |
| Dec 9, 2025 | 175.65 | 184.00 | 175.65 | 181.45 | 181.45 | - | 67,843 |
| Dec 8, 2025 | 185.35 | 186.30 | 178.50 | 181.45 | 181.45 | -2.08% | 112,739 |
| Dec 5, 2025 | 188.55 | 191.60 | 184.45 | 185.30 | 185.30 | -1.72% | 57,637 |
| Dec 4, 2025 | 192.00 | 192.75 | 188.00 | 188.55 | 188.55 | -2.15% | 95,501 |
| Dec 3, 2025 | 198.35 | 198.35 | 191.40 | 192.70 | 192.70 | -2.03% | 60,435 |
| Dec 2, 2025 | 196.15 | 198.35 | 195.40 | 196.70 | 196.70 | 0.18% | 55,246 |
| Dec 1, 2025 | 201.75 | 203.85 | 195.15 | 196.35 | 196.35 | -2.77% | 180,000 |
| Nov 28, 2025 | 202.70 | 205.15 | 201.15 | 201.95 | 201.95 | -0.37% | 34,840 |
| Nov 27, 2025 | 202.25 | 205.70 | 202.00 | 202.70 | 202.70 | 0.30% | 50,267 |
| Nov 26, 2025 | 201.70 | 204.65 | 201.65 | 202.10 | 202.10 | 0.22% | 54,643 |
| Nov 25, 2025 | 202.50 | 204.80 | 200.50 | 201.65 | 201.65 | -0.42% | 50,585 |
| Nov 24, 2025 | 204.95 | 206.40 | 202.00 | 202.50 | 202.50 | -1.20% | 95,692 |
| Nov 21, 2025 | 207.05 | 207.05 | 204.05 | 204.95 | 204.95 | -1.25% | 35,232 |
| Nov 20, 2025 | 208.60 | 212.75 | 207.00 | 207.55 | 207.55 | -0.29% | 58,787 |
| Nov 19, 2025 | 212.30 | 212.30 | 207.65 | 208.15 | 208.15 | -0.98% | 58,727 |
| Nov 18, 2025 | 211.15 | 214.00 | 208.20 | 210.20 | 210.20 | -0.76% | 115,441 |
| Nov 17, 2025 | 212.05 | 216.75 | 210.80 | 211.80 | 211.80 | 0.59% | 48,315 |
| Nov 14, 2025 | 213.25 | 214.00 | 209.35 | 210.55 | 210.55 | -1.24% | 86,183 |
| Nov 13, 2025 | 213.30 | 222.45 | 212.50 | 213.20 | 213.20 | 0.49% | 163,567 |
| Nov 12, 2025 | 204.80 | 217.75 | 204.00 | 212.15 | 212.15 | 4.74% | 389,655 |
| Nov 11, 2025 | 203.25 | 204.90 | 201.80 | 202.55 | 202.55 | -0.34% | 71,909 |
| Nov 10, 2025 | 201.90 | 207.65 | 201.80 | 203.25 | 203.25 | -0.25% | 104,387 |
| Nov 7, 2025 | 203.15 | 205.40 | 200.20 | 203.75 | 203.75 | 0.32% | 80,405 |
| Nov 6, 2025 | 219.00 | 220.55 | 202.50 | 203.10 | 203.10 | -8.16% | 458,702 |
| Nov 4, 2025 | 219.95 | 225.05 | 218.20 | 221.15 | 221.15 | 0.57% | 175,753 |
| Nov 3, 2025 | 228.10 | 228.10 | 217.50 | 219.90 | 219.90 | -3.51% | 126,915 |
| Oct 31, 2025 | 232.70 | 234.55 | 227.55 | 227.90 | 227.90 | -2.06% | 113,288 |
| Oct 30, 2025 | 231.35 | 236.75 | 227.00 | 232.70 | 232.70 | 1.24% | 203,318 |
| Oct 29, 2025 | 224.45 | 232.80 | 224.15 | 229.85 | 229.85 | 2.80% | 245,191 |
| Oct 28, 2025 | 213.95 | 227.45 | 212.00 | 223.60 | 223.60 | 5.27% | 411,421 |
| Oct 27, 2025 | 205.00 | 220.15 | 205.00 | 212.40 | 212.40 | 3.64% | 481,221 |
| Oct 24, 2025 | 205.05 | 206.80 | 204.40 | 204.95 | 204.95 | -0.58% | 39,079 |
| Oct 23, 2025 | 206.55 | 209.75 | 205.20 | 206.15 | 206.15 | -0.48% | 45,807 |
| Oct 21, 2025 | 208.45 | 208.45 | 206.50 | 207.15 | 207.15 | 0.73% | 8,762 |
| Oct 20, 2025 | 205.75 | 206.90 | 202.70 | 205.65 | 205.65 | 0.24% | 32,456 |
| Oct 17, 2025 | 207.35 | 208.10 | 204.55 | 205.15 | 205.15 | -0.82% | 53,538 |
| Oct 16, 2025 | 204.15 | 210.35 | 204.15 | 206.85 | 206.85 | 0.73% | 129,361 |
| Oct 15, 2025 | 203.50 | 206.05 | 201.55 | 205.35 | 205.35 | 1.94% | 78,201 |
| Oct 14, 2025 | 206.15 | 206.40 | 201.00 | 201.45 | 201.45 | -2.09% | 58,588 |
| Oct 13, 2025 | 207.50 | 207.60 | 203.85 | 205.75 | 205.75 | -0.99% | 94,512 |