Greaves Cotton Limited - GREAVESCOT.NS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	163.86	161.62	161.62	163.86	161.1	425,656
February 19, 2026	166.8	163.86	163.86	167.61	162.31	658,353
February 18, 2026	163.23	166.79	166.79	169.25	162.5	889,137
February 17, 2026	160.89	163.23	163.23	164.8	159.61	612,732
February 16, 2026	162.5	160.89	160.89	164.2	159.7	765,626
February 13, 2026	168.63	162.59	162.59	168.71	162	1.03M
February 12, 2026	169	168.63	168.63	169.58	167.41	434,650
February 11, 2026	173.5	169.18	169.18	174.05	168.5	649,941
February 10, 2026	175.69	173.37	173.37	177	172.77	834,570
February 09, 2026	171	173.98	173.98	175.78	168.72	1.54M
February 06, 2026	169.1	168.72	168.72	177.5	165.4	3.23M
February 05, 2026	172.44	169.4	169.4	173.47	168	624,945
February 04, 2026	168.42	172.44	172.44	173.8	167.05	1.15M
February 03, 2026	170.09	168.5	168.5	171.88	166.83	1.15M
February 02, 2026	163	163.46	163.46	165	157.26	711,184
February 01, 2026	163.35	163.8	163.8	166.99	160	555,800
January 30, 2026	164.5	163.25	163.25	167.8	162	1.14M
January 29, 2026	169.2	165.84	165.84	170.35	164.5	617,891
January 28, 2026	159.52	169.04	169.04	169.5	158.6	904,999
January 27, 2026	161.41	158.13	158.13	161.56	155.1	809,380
January 23, 2026	166	161.41	161.41	166.71	160.8	453,145
January 22, 2026	165.23	165.15	165.15	168.4	164.1	404,384
January 21, 2026	163.97	164.25	164.25	166.28	160.3	1.02M
January 20, 2026	170.9	163.97	163.97	170.9	162.87	901,703
January 19, 2026	173	169.92	169.92	173	168.66	803,210
January 16, 2026	171	174.2	174.2	177.8	171	1.22M
January 14, 2026	171	170.62	170.62	173	169.2	452,772
January 13, 2026	174.57	171.92	171.92	177	171.1	559,965
January 12, 2026	176.11	174.56	174.56	176.11	170.43	745,171
January 09, 2026	179.91	176.11	176.11	181.04	175.27	801,617
January 08, 2026	187.65	180.34	180.34	189.59	179.5	861,134
January 07, 2026	188.36	187.64	187.64	190.49	186.25	660,505
January 06, 2026	192.05	188.8	188.8	192.9	187.27	681,838
January 05, 2026	193.35	192.46	192.46	195.04	189.02	875,723
January 02, 2026	193.39	193.35	193.35	195	192.05	964,144
January 01, 2026	192.5	193.21	193.21	195.49	192.43	750,479
December 31, 2025	188.86	191.7	191.7	193.68	188.3	693,519
December 30, 2025	190.01	189.08	189.08	191	188	528,782
December 29, 2025	188.45	190.96	190.96	194.25	188.45	1.16M
December 26, 2025	190.2	188.45	188.45	192.09	187.68	656,434
December 24, 2025	189.1	190.53	190.53	192.3	187.98	725,650
December 23, 2025	190.68	188.88	188.88	193.75	188.2	1.14M
December 22, 2025	181.19	189.8	189.8	190.75	181.19	2.01M
December 19, 2025	177.5	180.34	180.34	180.99	177.02	550,133
December 18, 2025	178	176.93	176.93	178.76	175.02	591,989
December 17, 2025	180.45	177.75	177.75	181.3	177.23	697,179
December 16, 2025	183	180.76	180.76	183.89	180	568,503
December 15, 2025	181.75	184.22	184.22	184.98	180.5	636,025
December 12, 2025	181.7	181.96	181.96	184.38	181.31	822,766
December 11, 2025	179.92	181.37	181.37	182.8	177.28	776,041
December 10, 2025	182	179.92	179.92	186.25	178.45	1.02M
December 09, 2025	181.5	181.28	181.28	184.14	177.11	1.19M
December 08, 2025	185.54	181.44	181.44	186.01	178.5	1.16M
December 05, 2025	188.5	185.27	185.27	191.58	184.05	1.04M
December 04, 2025	192	188.63	188.63	192.68	187.81	1.05M
December 03, 2025	196.73	192.64	192.64	197.35	191.1	973,593
December 02, 2025	196.35	196.73	196.73	198.23	195.42	818,215
December 01, 2025	201.99	196.35	196.35	203.6	195.3	1.68M
November 28, 2025	203	201.83	201.83	205.42	201	987,143
November 27, 2025	202.5	202.77	202.77	205.75	202	1.04M

Greaves Cotton Limited (GREAVESCOT.NS) NSE