Greaves Cotton Limited (GREAVESCOT.NS) NSE

178.58

-2.33(-1.29%)

Updated at June 03 09:36AM

Currency In INR

GREAVESCOT.NS Historical Return

If you invested ₹1000 in Greaves Cotton Limited (GREAVESCOT.NS) 10 years ago, it would be worth ₹1,511.72 as of June 03, 2026, based on a reinvested dividends scenario. Over the same period, a ₹1000 investment made 5 years ago would be worth ₹1,437.84, while ₹1000 invested 1 year ago would be worth ₹905.39. This corresponds to total returns of 51.17%, 43.78%, -9.46%, respectively, with annualized returns of 4.22%, 7.53%, -9.46%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

GREAVESCOT.NS Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
June 02, 2026	178.8	180.91	180.91	182.12	175.5	917,133
June 01, 2026	181.69	180.5	180.5	185.9	178.55	1.13M
May 29, 2026	184.87	181.65	181.65	188.64	178.5	2.22M
May 27, 2026	183	183.96	183.96	186.6	182.5	2.34M
May 26, 2026	171.5	181.51	181.51	183.49	171.5	3.14M
May 25, 2026	171	171.64	171.64	174.86	170.2	742,173
May 22, 2026	169.4	169.45	169.45	170.49	168.12	385,670
May 21, 2026	168.04	169.25	169.25	172.05	168.04	624,007
May 20, 2026	168.72	168.04	168.04	172.5	166.91	811,157
May 19, 2026	160.5	170.1	170.1	171.64	160.11	1.56M
May 18, 2026	165.22	160.48	160.48	165.22	157.57	967,625
May 15, 2026	165.15	165.76	165.76	168.4	163.1	687,249
May 14, 2026	167.5	165.25	165.25	169.58	163.15	828,722
May 13, 2026	168.33	166.61	166.61	172.4	165.6	915,351
May 12, 2026	176	168.15	168.15	178	167.12	1.54M
May 11, 2026	171.8	177.08	177.08	178.85	168.32	2.94M
May 08, 2026	168	171.36	171.36	173.94	166.8	1.44M
May 07, 2026	174.8	168.01	168.01	174.8	165.3	2.38M
May 06, 2026	169.69	173.17	173.17	174	169.01	1.66M
May 05, 2026	167	168.43	168.43	170.09	166.4	834,663
May 04, 2026	165.97	167.66	167.66	169.68	165.23	740,879
April 30, 2026	167	165.18	165.18	167	162.22	691,683
April 29, 2026	167.8	167.42	167.42	169.49	165.11	1.12M
April 28, 2026	165	167.04	167.04	171.84	162.6	1.84M
April 27, 2026	155.25	164.17	164.17	165.8	154.81	1.72M
April 24, 2026	159.59	154.81	154.81	160.09	153	704,065
April 23, 2026	161.89	159.6	159.6	163.88	159.1	773,147
April 22, 2026	156.99	161.34	161.34	161.82	156.5	764,468
April 21, 2026	158	157.27	157.27	160.45	156.88	659,916
April 20, 2026	161.9	157.88	157.88	162.1	157	740,980
April 17, 2026	158	161.36	161.36	163.45	157.8	1.27M
April 16, 2026	158.05	158.14	158.14	159.57	155.54	717,971
April 15, 2026	155	157.35	157.35	158	154	1.31M
April 13, 2026	147.35	150.79	150.79	153.19	145.3	1.16M
April 10, 2026	148.2	150.8	150.8	151.84	147.25	963,826
April 09, 2026	147	146.65	146.65	149.89	144.9	1.11M
April 08, 2026	144.8	146.98	146.98	147.41	141.5	1.49M
April 07, 2026	135.02	137.9	137.9	138.49	134	777,211
April 06, 2026	132.05	135.69	135.69	135.99	130.31	1.22M
April 02, 2026	126.71	132.05	132.05	132.8	125.01	1.08M
April 01, 2026	125.9	131.34	131.34	132.35	125.35	1.41M
March 30, 2026	127.07	120.61	120.61	129.1	119.99	1.96M
March 27, 2026	135.27	127.07	127.07	135.48	126.11	1.77M
March 25, 2026	132.6	135.27	135.27	138.12	132	1.46M
March 24, 2026	131.5	131.6	131.6	132.85	127.63	1.79M
March 23, 2026	132.42	128.01	128.01	132.6	126.59	1.51M
March 20, 2026	-1	-1	134.73	-1	-1	0
March 19, 2026	137	133.44	133.44	137.04	132.5	769,616
March 18, 2026	135	139.04	139.04	140.46	135	1.32M
March 17, 2026	136.4	134.5	134.5	137.97	134	925,514
March 16, 2026	136.07	135.75	135.75	139.34	133.11	1.24M
March 13, 2026	143.32	136.07	136.07	145.6	135.42	1.31M
March 12, 2026	144.38	143.32	143.32	149.2	142.06	1.6M
March 11, 2026	149.9	144.38	144.38	151.25	143.5	1.23M
March 10, 2026	150.97	149.2	149.2	151.5	148.27	904,595
March 09, 2026	150	147.94	147.94	151.85	145.51	971,850
March 06, 2026	149.2	154.08	154.08	156.38	148.55	1.19M
March 05, 2026	147.27	149.48	149.48	151.7	145.78	1.05M
March 04, 2026	-1	-1	147.27	-1	-1	0
March 02, 2026	147.1	150.93	150.93	154.86	146.5	1.23M