Skip to main content
Greaves Cotton Limited (BOM:501455)
India flag India · Delayed Price · Currency is INR
167.25
+3.15 (1.92%)
At close: Apr 28, 2026

Greaves Cotton Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 27, 2026152.55165.75152.55164.10164.105.84%107,963
Apr 24, 2026159.00159.15153.00155.05155.05-2.88%42,513
Apr 23, 2026161.40164.00158.80159.65159.65-1.05%42,662
Apr 22, 2026157.00161.70156.45161.35161.352.48%39,724
Apr 21, 2026157.05160.75157.00157.45157.45-0.28%28,062
Apr 20, 2026161.80161.80157.00157.90157.90-2.17%60,572
Apr 17, 2026157.60163.40157.60161.40161.401.99%74,265
Apr 16, 2026158.00159.45155.65158.25158.250.60%46,410
Apr 15, 2026155.00157.95153.75157.30157.304.03%65,649
Apr 13, 2026145.00152.55145.00151.20151.200.20%84,363
Apr 10, 2026147.55151.90147.55150.90150.902.86%34,940
Apr 9, 2026146.90150.00144.90146.70146.70-0.14%51,142
Apr 8, 2026145.00147.45141.45146.90146.906.53%109,009
Apr 7, 2026135.70138.50134.15137.90137.901.51%49,478
Apr 6, 2026131.95136.15130.15135.85135.852.84%84,969
Apr 2, 2026127.80132.85125.10132.10132.100.53%51,842
Apr 1, 2026123.25132.00123.25131.40131.408.91%70,694
Mar 30, 2026126.30129.05120.05120.65120.65-4.78%125,052
Mar 27, 2026135.10135.20126.40126.70126.70-6.22%103,217
Mar 25, 2026131.50138.00131.50135.10135.102.82%46,529
Mar 24, 2026133.90133.90127.75131.40131.402.54%74,946
Mar 23, 2026132.10132.40126.60128.15128.15-4.93%108,919
Mar 20, 2026133.45139.65133.45134.80134.801.09%57,186
Mar 19, 2026137.40137.40132.45133.35133.35-4.13%47,039
Mar 18, 2026134.05140.65134.05139.10139.103.50%37,480
Mar 17, 2026135.95137.75134.10134.40134.40-0.96%28,476
Mar 16, 2026136.75139.40133.50135.70135.70-0.33%82,801
Mar 13, 2026142.90145.45135.75136.15136.15-4.69%44,258
Mar 12, 2026144.60147.95142.30142.85142.85-0.87%82,354
Mar 11, 2026149.30151.40143.00144.10144.10-3.45%63,191
Mar 10, 2026148.30151.25148.20149.25149.250.71%33,523
Mar 9, 2026150.60151.00145.60148.20148.20-3.77%50,716
Mar 6, 2026149.65156.45148.25154.00154.002.91%66,783
Mar 5, 2026147.05152.05145.80149.65149.651.39%43,162
Mar 4, 2026148.55150.80142.65147.60147.60-2.15%61,078
Mar 2, 2026148.00155.10146.70150.85150.85-1.44%61,898
Feb 27, 2026158.20161.55151.50153.05153.05-2.86%77,776
Feb 26, 2026152.50157.90152.50157.55157.553.35%37,957
Feb 25, 2026155.30156.40151.20152.45152.45-1.52%17,799
Feb 24, 2026159.35159.35153.10154.80154.80-3.46%32,833
Feb 23, 2026162.00163.55159.50160.35160.35-1.14%15,795
Feb 20, 2026163.80163.80161.25162.20162.20-0.98%19,260
Feb 19, 2026166.45167.45162.60163.80163.80-2.06%15,899
Feb 18, 2026161.25168.90161.25167.25167.252.48%27,675
Feb 17, 2026157.30164.75157.30163.20163.201.46%11,776
Feb 16, 2026162.65164.05159.70160.85160.85-1.11%23,666
Feb 13, 2026168.50168.55162.10162.65162.65-3.47%33,755
Feb 12, 2026169.00169.55167.50168.50168.50-0.41%13,770
Feb 11, 2026173.40173.65168.55169.20169.20-2.37%19,351
Feb 10, 2026174.00176.70172.60173.30173.30-0.37%30,797
Feb 9, 2026171.85175.90168.85173.95173.952.99%67,710
Feb 6, 2026169.00177.30165.20168.90168.90-0.21%72,442
Feb 5, 2026172.45173.25168.05169.25169.25-1.86%29,789
Feb 4, 2026168.50173.65167.50172.45172.452.37%65,065
Feb 3, 2026169.40171.70166.65168.45168.453.34%51,091
Feb 2, 2026163.20164.70157.50163.00163.00-0.34%37,640
Feb 1, 2026163.35166.95160.20163.55163.550.12%25,857
Jan 30, 2026165.00167.95162.25163.35163.35-1.60%34,444
Jan 29, 2026169.00170.20164.50166.00166.00-1.72%32,390
Jan 28, 2026158.15169.50158.15168.90168.906.97%51,817
Jan 27, 2026160.45160.80155.20157.90157.90-2.05%59,571
Jan 23, 2026165.30166.65160.85161.20161.20-2.45%34,181
Jan 22, 2026164.30168.55164.10165.25165.250.61%22,055
Jan 21, 2026161.05166.45160.25164.25164.250.09%91,476
Jan 20, 2026170.30170.30163.00164.10164.10-3.61%59,639
Jan 19, 2026171.05172.40168.80170.25170.25-2.35%54,388
Jan 16, 2026170.85177.70170.85174.35174.352.05%52,359
Jan 14, 2026170.15173.00170.05170.85170.85-0.41%18,424
Jan 13, 2026174.40177.15170.95171.55171.55-1.61%49,118
Jan 12, 2026174.65176.70170.50174.35174.35-1.13%43,778
Jan 9, 2026180.15181.05175.45176.35176.35-2.11%67,170
Jan 8, 2026187.45189.45179.50180.15180.15-3.97%34,294
Jan 7, 2026188.75190.45186.45187.60187.60-0.64%16,638
Jan 6, 2026192.45192.85187.35188.80188.80-1.90%23,252
Jan 5, 2026193.30195.15189.35192.45192.45-0.44%34,357
Jan 2, 2026193.20195.30192.70193.30193.300.05%24,370
Jan 1, 2026192.70195.10192.45193.20193.200.78%31,712
Dec 31, 2025185.30193.60185.30191.70191.701.35%32,305
Dec 30, 2025190.10191.05187.95189.15189.15-1.12%31,003
Dec 29, 2025188.45194.20188.35191.30191.301.57%51,302
Dec 26, 2025190.35192.20187.95188.35188.35-1.05%48,954
Dec 24, 2025188.90192.40188.70190.35190.350.79%65,155
Dec 23, 2025190.40193.65188.15188.85188.85-0.53%43,404
Dec 22, 2025180.05190.45180.05189.85189.855.21%81,313
Dec 19, 2025178.00180.95176.90180.45180.452.06%65,753
Dec 18, 2025177.90178.20175.10176.80176.80-0.59%28,767
Dec 17, 2025180.85181.10177.30177.85177.85-1.66%40,134
Dec 16, 2025181.60183.70180.30180.85180.85-1.90%26,281
Dec 15, 2025181.90184.90180.65184.35184.351.37%21,029
Dec 12, 2025182.50184.65181.25181.85181.850.17%72,181
Dec 11, 2025181.85182.55177.35181.55181.551.03%41,736
Dec 10, 2025181.50185.85178.45179.70179.70-0.96%76,827
Dec 9, 2025175.65184.00175.65181.45181.45-67,843
Dec 8, 2025185.35186.30178.50181.45181.45-2.08%112,739
Dec 5, 2025188.55191.60184.45185.30185.30-1.72%57,637
Dec 4, 2025192.00192.75188.00188.55188.55-2.15%95,501
Dec 3, 2025198.35198.35191.40192.70192.70-2.03%60,435
Dec 2, 2025196.15198.35195.40196.70196.700.18%55,246
Dec 1, 2025201.75203.85195.15196.35196.35-2.77%180,000
Nov 28, 2025202.70205.15201.15201.95201.95-0.37%34,840