Greaves Cotton Limited (GREAVESCOT.NS) NSE

220.07

-3.66(-1.64%)

Updated at September 08 01:07PM

Currency In INR

Date Range:

DateOpenCloseAdj CloseHighLowVolume
September 05, 2025223223.73223.73233.12220.523.03M
September 04, 2025228.4224.06224.06228.5222.52.13M
September 03, 2025227.9226.21226.21232.94224.325.49M
September 02, 2025206.2226.41226.41234.8203.6224.8M
September 01, 2025198.3205.11205.11205.99198.261.71M
August 29, 2025200198.16198.16202.5197.481.15M
August 28, 2025202.69199.49199.49203.35197.831.19M
August 26, 2025207202.18202.18207.11201.11.07M
August 25, 2025209.44207.06207.06211206.31976,917
August 22, 2025216208.57208.57216.8207.351.67M
August 21, 2025214.8215.77215.77221.7212.443.89M
August 20, 2025213.1213.84213.84217.66211.321.78M
August 19, 2025213.7212.69212.69214.89211.5916,728
August 18, 2025212213.95213.95215.53209.51.62M
August 14, 2025214.3209209215.62208.391.12M
August 13, 2025215.5214.12214.12216.65212.511.38M
August 12, 2025206.7213.83213.83219.69206.375.11M
August 11, 2025205.97206.68206.68208.52203.261.36M
August 08, 2025209.53206.28206.28209.642051.05M
August 07, 2025204.15209.53209.53210.77202.92.38M
August 06, 2025210.95206.6206.6212.45204.581.85M
August 05, 2025214.7210.35210.35222.7209.25.56M
August 04, 2025217.35213.32213.32217.97211.352.57M
August 01, 2025227.44218.18218.182312176.39M
July 31, 2025211.1226.21226.21244.3211.155.33M
July 30, 2025199.9212.11212.11215.9197.214.82M
July 29, 2025195.69198.9198.9199.72194.01924,712
July 28, 2025200.15196.69196.69202.7195.531.04M
July 25, 2025208.8200.15200.15208.8199.551.44M
July 24, 2025204.8208.81208.81214.69203.163.41M
July 23, 2025203.75203.54203.542072021.37M
July 22, 2025206.95204.23202.23208.28203.48632,912
July 21, 2025207205.96203.94208.55205809,112
July 18, 2025210.9207.01204.98211.89206.56878,755
July 17, 2025212.6209.91207.85214.53209.181.15M
July 16, 2025214.7211.95209.87216.75210.992.42M
July 15, 2025203.98212.48212.48215.6203.115.03M
July 14, 2025201.31203.06203.06203.9200.061.04M
July 11, 2025202.1201.33201.33203.9199.85705,242
July 10, 2025203.9202.92202.92205201.66792,430
July 09, 2025199.51203.12203.12204.36199.51.38M
July 08, 2025200.15200.11200.11203198.17828,307
July 07, 2025204200.16200.16205.8198.731.37M
July 04, 2025207204.65204.65211.4203.762.06M
July 03, 2025201.5206.67206.67211.65201.22.91M
July 02, 2025204201.91201.91205.5200.25848,036
July 01, 2025203.5203.52203.52205.96200.71.33M
June 30, 2025204.99204.01204.01205.51200968,322
June 27, 2025203204204206.95202.9971,123
June 26, 2025204.5202.35202.35205.73201.05841,694
June 25, 2025196.66203.79203.79204.6196.661.04M
June 24, 2025197.45195.99195.99200.44195.131.14M
June 23, 2025192.4194.34194.34195.99192.15738,963
June 20, 2025193.2195.15195.15196.19192.11.04M
June 19, 2025199.1193.37193.37201.25191.251.05M
June 18, 2025200.8199.11199.11202.6198.6841,826
June 17, 2025204.5201.02201.02205.99200.28869,875
June 16, 2025203.54204.53204.53205.75199.21.22M
June 13, 2025200.7203.54203.54206.47200.31.54M
June 12, 2025212207.03207.03212.4205.151.41M
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved