Advertisement
Advertisement
U.S. markets open in 4 hours 22 minutes
Advertisement
Advertisement
Advertisement
Advertisement

Greaves Cotton Limited (GREAVESCOT.BO)

BSE - BSE Real Time Price. Currency in INR
138.55+1.45 (+1.06%)
At close: 03:23PM IST
Advertisement
Advertisement
Time Period:
Feb 07, 2022 - Feb 07, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in INRDownload
DateOpenHighLowClose*Adj Close**Volume
Feb 07, 2023136.00139.60136.00138.55138.5590,589
Feb 06, 2023139.05142.25136.00137.10137.1070,351
Feb 03, 2023143.00144.45139.55140.55140.55127,547
Feb 02, 2023142.05145.90141.05142.85142.8575,348
Feb 01, 2023147.45149.25138.80141.85141.85133,670
Jan 31, 2023142.85146.20140.80144.75144.7555,866
Jan 30, 2023138.15142.65138.15140.35140.3590,259
Jan 27, 2023140.60143.30136.45138.00138.00139,617
Jan 25, 2023144.95145.25140.85141.15141.15123,834
Jan 24, 2023147.95148.35144.05145.00145.0059,716
Jan 23, 2023147.20148.50145.90147.00147.0086,027
Jan 20, 2023142.10147.85141.30145.70145.70266,171
Jan 19, 2023141.00144.65140.50142.00142.0082,416
Jan 18, 2023143.15144.75142.05142.60142.60113,188
Jan 17, 2023142.05145.75140.65143.55143.55198,967
Jan 16, 2023140.15143.35138.85141.95141.9585,316
Jan 13, 2023143.60143.60140.10140.60140.60131,516
Jan 12, 2023142.75145.65140.50143.90143.90203,385
Jan 11, 2023134.75144.00133.80142.75142.75395,612
Jan 10, 2023134.05136.00131.85132.70132.7033,995
Jan 09, 2023134.10135.10132.95134.00134.0040,987
Jan 06, 2023134.30135.95133.05134.05134.0528,501
Jan 05, 2023136.45137.50134.60135.10135.1056,469
Jan 04, 2023137.00137.85134.75135.45135.4585,972
Jan 03, 2023138.60140.00136.05137.05137.0534,517
Jan 02, 2023140.20140.95138.70139.35139.3530,106
Dec 30, 2022140.35141.75139.30140.20140.2098,181
Dec 29, 2022134.00140.00133.95139.10139.10210,430
Dec 28, 2022132.00134.25131.10133.50133.5065,000
Dec 27, 2022133.70133.70130.55131.85131.8537,855
Dec 26, 2022126.10131.25124.15130.50130.50117,678
Dec 23, 2022131.90131.90126.00126.20126.2074,840
Dec 22, 2022135.05136.10130.25131.95131.95102,345
Dec 21, 2022138.95139.40133.80134.70134.7077,126
Dec 20, 2022138.15139.90137.60138.15138.1589,878
Dec 19, 2022141.85141.85138.20138.85138.8587,430
Dec 16, 2022142.95143.80140.10140.90140.9054,070
Dec 15, 2022141.45144.80140.95142.90142.90202,036
Dec 14, 2022138.05141.90138.05140.45140.45148,217
Dec 13, 2022138.50140.10137.40137.95137.95115,635
Dec 12, 2022139.50140.20136.75137.45137.45168,948
Dec 09, 2022143.65143.95138.40139.05139.05143,885
Dec 08, 2022141.00145.05141.00142.70142.7083,388
Dec 07, 2022144.70145.65140.05140.95140.95187,900
Dec 06, 2022145.45148.00144.05144.65144.65146,872
Dec 05, 2022147.55148.45145.40146.05146.0558,585
Dec 02, 2022149.90151.55147.40147.70147.70127,117
Dec 01, 2022150.00153.80148.55149.45149.4578,758
Nov 30, 2022147.55149.60147.00149.10149.10100,672
Nov 29, 2022146.30149.00146.30146.65146.6539,784
Nov 28, 2022148.05149.65147.45147.80147.8073,937
Nov 25, 2022146.50150.00146.50148.40148.4052,442
Nov 24, 2022147.95148.90145.50145.75145.7564,621
Nov 23, 2022146.10149.15146.10146.75146.7545,752
Nov 22, 2022147.20149.30146.50146.75146.7537,058
Nov 21, 2022149.60149.80146.50147.20147.2089,572
Nov 18, 2022150.85152.50148.60149.55149.55116,588
Nov 17, 2022153.05153.75150.50150.85150.8562,372
Nov 16, 2022153.65156.30152.20153.05153.05191,550
Nov 15, 2022156.35164.40152.60153.50153.50521,620
Nov 14, 2022151.50154.60148.35148.75148.75108,903
Nov 11, 2022152.20153.60150.60151.50151.5084,992
Nov 10, 2022154.85155.60150.00151.10151.1048,102
Nov 09, 2022158.50158.90152.10153.95153.95167,699
Nov 07, 2022151.15158.00151.15157.25157.25209,466
Nov 04, 2022149.40153.50149.40151.15151.15110,926
Nov 03, 2022151.00152.75149.75150.95150.9565,504
Nov 02, 2022154.05154.90151.15151.80151.8026,338
Nov 01, 2022150.90156.00150.90154.00154.0056,916
Oct 31, 2022149.00153.00149.00151.00151.0038,885
Oct 28, 2022150.10151.45147.75148.65148.6569,134
Oct 27, 2022148.75152.30148.40150.85150.85143,386
Oct 25, 2022151.25151.25147.25147.75147.75110,764
Oct 24, 2022149.20151.85149.20150.05150.0521,324
Oct 21, 2022151.45153.75146.30148.05148.05122,121
Oct 20, 2022151.35154.85150.75151.50151.5057,315
Oct 19, 2022154.05158.20150.50152.40152.4075,292
Oct 18, 2022153.05157.95153.05153.90153.9092,877
Oct 17, 2022150.95154.45148.70152.85152.8567,985
Oct 14, 2022151.65156.20150.40150.95150.9559,825
Oct 13, 2022150.85152.50149.20150.55150.5530,280
Oct 12, 2022151.95151.95148.45150.85150.8578,937
Oct 11, 2022155.90156.35149.60150.50150.50135,717
Oct 10, 2022152.15158.75151.45155.75155.75141,128
Oct 07, 2022156.60156.80153.35154.70154.7044,682
Oct 06, 2022152.90156.50151.90155.65155.6589,813
Oct 04, 2022147.65153.95147.65151.40151.4081,406
Oct 03, 2022149.55151.30145.30146.10146.10113,932
Sep 30, 2022146.05151.00146.05149.70149.7063,989
Sep 29, 2022150.00153.60145.75146.70146.7098,862
Sep 28, 2022149.05152.85146.60148.40148.4082,479
Sep 27, 2022150.55154.55149.55151.50151.5078,248
Sep 26, 2022152.75156.15147.20150.70150.70185,080
Sep 23, 2022163.90163.90157.50158.45158.4573,972
Sep 22, 2022160.25163.85160.10161.90161.9087,968
Sep 21, 2022163.75164.70161.15162.40162.40125,929
Sep 20, 2022163.95166.50162.85163.75163.75109,978
Sep 19, 2022167.00168.30162.00162.85162.85209,276
Sep 16, 2022175.70177.70165.85167.15167.15246,852
Sep 15, 2022172.80178.50172.00174.55174.55226,025
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement