Greaves Cotton Limited (GREAVESCOT.NS) NSE

190.60

+1.72(+0.91%)

Updated at December 24 03:29PM

Currency In INR

Date Range:

DateOpenCloseAdj CloseHighLowVolume
December 24, 2025189.1190.53190.53192.3187.98725,650
December 23, 2025190.68188.88188.88193.75188.21.14M
December 22, 2025181.19189.8189.8190.75181.192.01M
December 19, 2025177.5180.34180.34180.99177.02550,133
December 18, 2025178176.93176.93178.76175.02591,989
December 17, 2025180.45177.75177.75181.3177.23697,179
December 16, 2025183180.76180.76183.89180568,503
December 15, 2025181.75184.22184.22184.98180.5636,025
December 12, 2025181.7181.96181.96184.38181.31822,766
December 11, 2025179.92181.37181.37182.8177.28776,041
December 10, 2025182179.92179.92186.25178.451.02M
December 09, 2025181.5181.28181.28184.14177.111.19M
December 08, 2025185.54181.44181.44186.01178.51.16M
December 05, 2025188.5185.27185.27191.58184.051.04M
December 04, 2025192188.63188.63192.68187.811.05M
December 03, 2025196.73192.64192.64197.35191.1973,593
December 02, 2025196.35196.73196.73198.23195.42818,215
December 01, 2025201.99196.35196.35203.6195.31.68M
November 28, 2025203201.83201.83205.42201987,143
November 27, 2025202.5202.77202.77205.752021.04M
November 26, 2025201.65202.06202.06204.8201.51.06M
November 25, 2025202.69201.65201.65204.95200.491.11M
November 24, 2025205202.69202.69206.49202924,642
November 21, 2025207.25204.75204.75207.6204.1694,939
November 19, 2025211208.16208.16211.5207.65804,677
November 18, 2025211.44210.27210.27214208.121.4M
November 17, 2025211.5211.44211.44216.85210.151.37M
November 14, 2025213.9210.73210.73213.9209.351.17M
November 13, 2025214213.1213.1222.5212.153.24M
November 12, 2025204.21213.63213.63217.86203.825.02M
November 11, 2025203.12202.51202.51204.88201.751.11M
November 10, 2025204.04203.12203.12207.74201.752.44M
November 07, 2025203203.77203.77205.42200.022.09M
November 06, 2025219203.11203.11220.7202.45M
November 04, 2025221.3220.92220.92225.24218.22.52M
November 03, 2025227.61219.83219.83227.61217.133.69M
October 31, 2025232.85228.03228.03234.48227.251.93M
October 30, 2025230232.75232.75236.9226.663.97M
October 29, 2025225.19230.03230.03232.9224.45.02M
October 28, 2025212.54223.68223.68227.292129.61M
October 27, 2025205.3212.41212.41220.7205.26.18M
October 24, 2025205.82204.94204.94207204.17540,665
October 23, 2025207.19205.83205.83209.84205.1702,412
October 21, 2025207207.1207.1207.9206.66162,648
October 20, 2025206.3205.91205.91207202.72806,189
October 17, 2025206.62205.35205.35208.38204.51708,205
October 16, 2025205.49206.77206.77210.35205.491.15M
October 15, 2025202.4205.21205.21206.24201.51.02M
October 14, 2025206.4201.4201.4206.71200.991.02M
October 13, 2025207.2205.83205.83207.8203.841.09M
October 10, 2025208.78207.94207.94210207.5584,372
October 09, 2025207.55208.78208.78209.5206.09784,981
October 08, 2025210.93207.54207.54211.47207781,872
October 07, 2025208.9210.95210.95214.09208.531.17M
October 06, 2025217.04208.3208.3217.85207.491.62M
October 03, 2025215.4217.04217.04217.69213.3991,098
October 01, 2025212.49215.07215.07217.99211.451.53M
September 30, 2025212.2211.85211.85214.51209.51823,904
September 29, 2025217.51212.16212.16218.98210.71.15M
September 26, 2025222.35216.58216.58222.55213.61.49M
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved