Greaves Cotton Limited GREAVESCOT
NSE · India · Producer Manufacturing
INR 224.10-6.18 (-2.68%)
Market closed· · INR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · INR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | INR 225.98 | -1.87% | INR 228.95 | INR 229.99 | INR 220.20 | 1.76M |
| 2026-09-30 | INR 230.28 | -2.00% | INR 235.75 | INR 240.40 | INR 227.30 | 2.03M |
| 2026-09-29 | INR 234.99 | +1.99% | INR 230.70 | INR 238.30 | INR 228.87 | 2.93M |
| 2026-09-28 | INR 230.40 | -1.87% | INR 233.94 | INR 237.79 | INR 229.40 | 2.54M |
| 2026-09-25 | INR 234.78 | +5.84% | INR 223.50 | INR 235.64 | INR 218.71 | 10.73M |
| 2026-09-24 | INR 221.83 | +7.68% | INR 206.17 | INR 223.50 | INR 202.22 | 15.91M |
| 2026-09-23 | INR 206.01 | +3.18% | INR 198.75 | INR 209.20 | INR 197.51 | 2.22M |
| 2026-09-22 | INR 199.67 | +0.55% | INR 198.99 | INR 205.70 | INR 198.06 | 2.27M |
| 2026-09-21 | INR 198.58 | +0.62% | INR 196.85 | INR 200.50 | INR 195.50 | 705.32K |
| 2026-09-18 | INR 197.35 | +2.94% | INR 192.10 | INR 200.13 | INR 192.10 | 1.55M |
| 2026-09-17 | INR 191.72 | +3.28% | INR 185.52 | INR 192.60 | INR 185.37 | 1.04M |
| 2026-09-16 | INR 185.64 | -0.80% | INR 186.05 | INR 187.70 | INR 178.71 | 949.93K |
| 2026-09-15 | INR 187.13 | -2.66% | INR 192.25 | INR 194.08 | INR 185.10 | 743.15K |
| 2026-09-14 | INR 192.25 | 0.00% | INR 192.25 | INR 192.25 | INR 192.25 | 0 |
| 2026-09-11 | INR 192.25 | -0.70% | INR 193.60 | INR 193.60 | INR 190.05 | 543.53K |
| 2026-09-10 | INR 193.60 | +0.63% | INR 192.00 | INR 199.40 | INR 191.10 | 1.10M |
| 2026-09-09 | INR 192.38 | -0.35% | INR 192.65 | INR 194.70 | INR 190.60 | 561.51K |
| 2026-09-08 | INR 193.06 | -0.71% | INR 195.50 | INR 195.80 | INR 192.31 | 467.26K |
| 2026-09-07 | INR 194.45 | -0.57% | INR 196.00 | INR 196.49 | INR 192.10 | 725.98K |
| 2026-09-04 | INR 195.56 | +0.40% | INR 193.50 | INR 197.07 | INR 193.21 | 467.65K |
| 2026-09-03 | INR 194.78 | +0.30% | INR 194.50 | INR 197.89 | INR 194.12 | 543.56K |
| 2026-09-02 | INR 194.20 | -1.82% | INR 195.00 | INR 196.66 | INR 193.25 | 785.92K |
| 2026-09-01 | INR 197.80 | 0.00% | INR 197.80 | INR 199.99 | INR 194.03 | 1.03M |
| 2026-08-31 | INR 197.80 | +1.74% | INR 194.00 | INR 199.10 | INR 191.01 | 1.41M |
| 2026-08-28 | INR 194.41 | +1.69% | INR 192.02 | INR 196.53 | INR 192.02 | 884.65K |
| 2026-08-27 | INR 191.17 | -2.27% | INR 195.50 | INR 195.59 | INR 190.90 | 624.60K |
| 2026-08-26 | INR 195.62 | +1.79% | INR 192.01 | INR 197.24 | INR 192.01 | 704.38K |
| 2026-08-25 | INR 192.18 | -0.22% | INR 192.60 | INR 193.74 | INR 189.52 | 771.97K |
| 2026-08-24 | INR 192.60 | +0.06% | INR 194.10 | INR 197.90 | INR 192.00 | 799.86K |
| 2026-08-21 | INR 192.48 | +0.77% | INR 191.20 | INR 194.90 | INR 191.20 | 654.21K |
| 2026-08-20 | INR 191.00 | -2.07% | INR 196.15 | INR 196.55 | INR 190.30 | 984.85K |
| 2026-08-19 | INR 195.03 | -1.79% | INR 198.58 | INR 198.59 | INR 194.12 | 697.21K |
| 2026-08-18 | INR 198.59 | +1.84% | INR 194.20 | INR 200.95 | INR 194.01 | 1.16M |
| 2026-08-17 | INR 195.01 | +0.33% | INR 194.37 | INR 196.25 | INR 193.58 | 769.14K |
| 2026-08-14 | INR 194.37 | -2.05% | INR 198.40 | INR 198.40 | INR 193.50 | 587.12K |
| 2026-08-13 | INR 198.44 | +2.42% | INR 194.00 | INR 201.25 | INR 193.57 | 1.46M |
| 2026-08-12 | INR 193.76 | -2.03% | INR 198.10 | INR 198.49 | INR 190.57 | 1.21M |
| 2026-08-11 | INR 197.78 | +1.38% | INR 195.00 | INR 198.50 | INR 191.97 | 2.87M |
| 2026-08-10 | INR 195.08 | -1.90% | INR 199.02 | INR 200.19 | INR 194.34 | 989.93K |
| 2026-08-07 | INR 198.85 | -1.34% | INR 202.00 | INR 203.30 | INR 197.57 | 1.19M |
| 2026-08-06 | INR 201.55 | +2.87% | INR 196.75 | INR 204.49 | INR 196.40 | 2.27M |
| 2026-08-05 | INR 195.92 | -2.04% | INR 202.00 | INR 207.24 | INR 194.50 | 6.45M |
| 2026-08-04 | INR 200.00 | -14.04% | INR 233.00 | INR 236.90 | INR 197.50 | 13.04M |
| 2026-08-03 | INR 232.67 | -2.26% | INR 240.00 | INR 241.85 | INR 231.20 | 1.18M |
| 2026-07-31 | INR 238.05 | +2.69% | INR 231.75 | INR 239.96 | INR 230.79 | 967.53K |
| 2026-07-30 | INR 231.81 | -3.27% | INR 238.51 | INR 238.99 | INR 231.10 | 1.09M |
| 2026-07-29 | INR 239.64 | +0.40% | INR 238.68 | INR 242.36 | INR 237.10 | 608.91K |
| 2026-07-28 | INR 238.68 | -2.97% | INR 243.10 | INR 244.70 | INR 238.00 | 780.66K |
| 2026-07-27 | INR 245.99 | -0.13% | INR 247.10 | INR 251.92 | INR 244.20 | 1.11M |
| 2026-07-24 | INR 246.32 | +3.86% | INR 236.90 | INR 248.61 | INR 231.55 | 1.98M |
| 2026-07-23 | INR 237.17 | -1.13% | INR 239.00 | INR 242.50 | INR 234.33 | 1.06M |
| 2026-07-22 | INR 239.88 | -3.32% | INR 248.11 | INR 251.60 | INR 239.10 | 1.45M |
| 2026-07-21 | INR 248.11 | +0.97% | INR 245.20 | INR 249.18 | INR 237.60 | 1.88M |
| 2026-07-20 | INR 245.72 | -1.50% | INR 248.30 | INR 253.70 | INR 244.44 | 1.08M |
| 2026-07-17 | INR 249.46 | -2.72% | INR 256.00 | INR 256.00 | INR 246.45 | 1.49M |
| 2026-07-16 | INR 256.43 | -0.49% | INR 258.70 | INR 264.00 | INR 255.10 | 1.39M |
| 2026-07-15 | INR 257.68 | -1.90% | INR 260.00 | INR 265.39 | INR 256.10 | 2.01M |
| 2026-07-14 | INR 262.66 | +0.19% | INR 260.10 | INR 271.90 | INR 256.70 | 3.91M |
| 2026-07-13 | INR 262.17 | -0.54% | INR 259.52 | INR 270.33 | INR 258.80 | 4.32M |
| 2026-07-10 | INR 263.60 | +11.12% | INR 239.40 | INR 267.00 | INR 236.10 | 20.12M |
| 2026-07-09 | INR 237.23 | +5.64% | INR 225.69 | INR 238.69 | INR 224.98 | 4.11M |
| 2026-07-08 | INR 224.57 | +1.18% | INR 221.25 | INR 231.59 | INR 219.72 | 4.06M |
| 2026-07-07 | INR 221.95 | -0.99% | INR 223.00 | INR 223.50 | INR 216.80 | 1.23M |
| 2026-07-06 | INR 224.16 | -1.06% | INR 227.00 | INR 229.43 | INR 222.99 | 1.59M |
| 2026-07-03 | INR 226.57 | -1.93% | INR 233.30 | INR 233.30 | INR 220.80 | 3.04M |
| 2026-07-02 | INR 231.03 | +4.54% | INR 221.78 | INR 240.00 | INR 221.78 | 9.11M |
| 2026-07-01 | INR 221.00 | +0.46% | INR 222.21 | INR 225.55 | INR 219.83 | 2.87M |
| 2026-06-30 | INR 219.98 | +4.97% | INR 210.60 | INR 222.90 | INR 210.45 | 5.08M |
| 2026-06-29 | INR 209.56 | -2.12% | INR 214.80 | INR 214.80 | INR 207.76 | 1.24M |
| 2026-06-26 | INR 214.09 | 0.00% | INR 214.09 | INR 214.09 | INR 214.09 | 0 |
| 2026-06-25 | INR 214.09 | +0.05% | INR 215.15 | INR 219.25 | INR 211.40 | 2.88M |
| 2026-06-24 | INR 213.98 | +4.10% | INR 205.00 | INR 218.90 | INR 204.10 | 5.03M |
| 2026-06-23 | INR 205.56 | -3.29% | INR 212.55 | INR 214.97 | INR 204.88 | 1.87M |
| 2026-06-22 | INR 212.55 | +7.06% | INR 200.24 | INR 218.00 | INR 197.55 | 11.34M |
| 2026-06-19 | INR 198.54 | +3.38% | INR 191.99 | INR 201.00 | INR 190.12 | 2.77M |
| 2026-06-18 | INR 192.04 | +0.12% | INR 193.15 | INR 195.00 | INR 189.91 | 767.37K |
| 2026-06-17 | INR 191.81 | +0.28% | INR 191.47 | INR 195.20 | INR 189.50 | 1.22M |
| 2026-06-16 | INR 191.27 | -0.09% | INR 191.44 | INR 194.40 | INR 190.50 | 812.10K |
| 2026-06-15 | INR 191.44 | +3.46% | INR 189.55 | INR 195.50 | INR 188.74 | 2.05M |
| 2026-06-12 | INR 185.04 | +4.96% | INR 178.49 | INR 185.80 | INR 178.49 | 1.08M |
| 2026-06-11 | INR 176.29 | -2.08% | INR 178.98 | INR 182.62 | INR 175.40 | 984.79K |
| 2026-06-10 | INR 180.03 | -5.36% | INR 191.27 | INR 191.29 | INR 179.05 | 1.14M |
| 2026-06-09 | INR 190.23 | +0.52% | INR 189.25 | INR 192.61 | INR 187.57 | 985.87K |
| 2026-06-08 | INR 189.25 | -1.53% | INR 190.00 | INR 195.95 | INR 186.49 | 2.81M |
| 2026-06-05 | INR 192.20 | +5.04% | INR 183.00 | INR 193.40 | INR 181.44 | 4.13M |
| 2026-06-04 | INR 182.97 | -0.41% | INR 183.73 | INR 187.40 | INR 182.00 | 1.10M |
| 2026-06-03 | INR 183.73 | +1.56% | INR 180.55 | INR 184.79 | INR 177.52 | 977.41K |
| 2026-06-02 | INR 180.91 | +0.23% | INR 178.80 | INR 182.12 | INR 175.50 | 917.13K |
| 2026-06-01 | INR 180.50 | -0.63% | INR 181.69 | INR 185.90 | INR 178.55 | 1.13M |
| 2026-05-29 | INR 181.65 | -1.26% | INR 184.87 | INR 188.64 | INR 178.50 | 2.22M |