Advertisement
Advertisement
U.S. markets open in 4 hours 22 minutes
S&P Futures
4,130.50 +7.00 (+0.17%) Dow Futures
33,949.00 +15.00 (+0.04%) Nasdaq Futures
12,559.00 +43.50 (+0.35%) Russell 2000 Futures
1,967.20 +2.10 (+0.11%) Crude Oil
75.56 +1.45 (+1.96%) Gold
1,886.70 +7.20 (+0.38%)
Greaves Cotton Limited (GREAVESCOT.BO)
BSE - BSE Real Time Price. Currency in INR
Follow
At close: 03:23PM IST
Advertisement
Advertisement
Time Period:
Feb 07, 2022 - Feb 07, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in INRDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Feb 07, 2023 | 136.00 | 139.60 | 136.00 | 138.55 | 138.55 | 90,589 |
| Feb 06, 2023 | 139.05 | 142.25 | 136.00 | 137.10 | 137.10 | 70,351 |
| Feb 03, 2023 | 143.00 | 144.45 | 139.55 | 140.55 | 140.55 | 127,547 |
| Feb 02, 2023 | 142.05 | 145.90 | 141.05 | 142.85 | 142.85 | 75,348 |
| Feb 01, 2023 | 147.45 | 149.25 | 138.80 | 141.85 | 141.85 | 133,670 |
| Jan 31, 2023 | 142.85 | 146.20 | 140.80 | 144.75 | 144.75 | 55,866 |
| Jan 30, 2023 | 138.15 | 142.65 | 138.15 | 140.35 | 140.35 | 90,259 |
| Jan 27, 2023 | 140.60 | 143.30 | 136.45 | 138.00 | 138.00 | 139,617 |
| Jan 25, 2023 | 144.95 | 145.25 | 140.85 | 141.15 | 141.15 | 123,834 |
| Jan 24, 2023 | 147.95 | 148.35 | 144.05 | 145.00 | 145.00 | 59,716 |
| Jan 23, 2023 | 147.20 | 148.50 | 145.90 | 147.00 | 147.00 | 86,027 |
| Jan 20, 2023 | 142.10 | 147.85 | 141.30 | 145.70 | 145.70 | 266,171 |
| Jan 19, 2023 | 141.00 | 144.65 | 140.50 | 142.00 | 142.00 | 82,416 |
| Jan 18, 2023 | 143.15 | 144.75 | 142.05 | 142.60 | 142.60 | 113,188 |
| Jan 17, 2023 | 142.05 | 145.75 | 140.65 | 143.55 | 143.55 | 198,967 |
| Jan 16, 2023 | 140.15 | 143.35 | 138.85 | 141.95 | 141.95 | 85,316 |
| Jan 13, 2023 | 143.60 | 143.60 | 140.10 | 140.60 | 140.60 | 131,516 |
| Jan 12, 2023 | 142.75 | 145.65 | 140.50 | 143.90 | 143.90 | 203,385 |
| Jan 11, 2023 | 134.75 | 144.00 | 133.80 | 142.75 | 142.75 | 395,612 |
| Jan 10, 2023 | 134.05 | 136.00 | 131.85 | 132.70 | 132.70 | 33,995 |
| Jan 09, 2023 | 134.10 | 135.10 | 132.95 | 134.00 | 134.00 | 40,987 |
| Jan 06, 2023 | 134.30 | 135.95 | 133.05 | 134.05 | 134.05 | 28,501 |
| Jan 05, 2023 | 136.45 | 137.50 | 134.60 | 135.10 | 135.10 | 56,469 |
| Jan 04, 2023 | 137.00 | 137.85 | 134.75 | 135.45 | 135.45 | 85,972 |
| Jan 03, 2023 | 138.60 | 140.00 | 136.05 | 137.05 | 137.05 | 34,517 |
| Jan 02, 2023 | 140.20 | 140.95 | 138.70 | 139.35 | 139.35 | 30,106 |
| Dec 30, 2022 | 140.35 | 141.75 | 139.30 | 140.20 | 140.20 | 98,181 |
| Dec 29, 2022 | 134.00 | 140.00 | 133.95 | 139.10 | 139.10 | 210,430 |
| Dec 28, 2022 | 132.00 | 134.25 | 131.10 | 133.50 | 133.50 | 65,000 |
| Dec 27, 2022 | 133.70 | 133.70 | 130.55 | 131.85 | 131.85 | 37,855 |
| Dec 26, 2022 | 126.10 | 131.25 | 124.15 | 130.50 | 130.50 | 117,678 |
| Dec 23, 2022 | 131.90 | 131.90 | 126.00 | 126.20 | 126.20 | 74,840 |
| Dec 22, 2022 | 135.05 | 136.10 | 130.25 | 131.95 | 131.95 | 102,345 |
| Dec 21, 2022 | 138.95 | 139.40 | 133.80 | 134.70 | 134.70 | 77,126 |
| Dec 20, 2022 | 138.15 | 139.90 | 137.60 | 138.15 | 138.15 | 89,878 |
| Dec 19, 2022 | 141.85 | 141.85 | 138.20 | 138.85 | 138.85 | 87,430 |
| Dec 16, 2022 | 142.95 | 143.80 | 140.10 | 140.90 | 140.90 | 54,070 |
| Dec 15, 2022 | 141.45 | 144.80 | 140.95 | 142.90 | 142.90 | 202,036 |
| Dec 14, 2022 | 138.05 | 141.90 | 138.05 | 140.45 | 140.45 | 148,217 |
| Dec 13, 2022 | 138.50 | 140.10 | 137.40 | 137.95 | 137.95 | 115,635 |
| Dec 12, 2022 | 139.50 | 140.20 | 136.75 | 137.45 | 137.45 | 168,948 |
| Dec 09, 2022 | 143.65 | 143.95 | 138.40 | 139.05 | 139.05 | 143,885 |
| Dec 08, 2022 | 141.00 | 145.05 | 141.00 | 142.70 | 142.70 | 83,388 |
| Dec 07, 2022 | 144.70 | 145.65 | 140.05 | 140.95 | 140.95 | 187,900 |
| Dec 06, 2022 | 145.45 | 148.00 | 144.05 | 144.65 | 144.65 | 146,872 |
| Dec 05, 2022 | 147.55 | 148.45 | 145.40 | 146.05 | 146.05 | 58,585 |
| Dec 02, 2022 | 149.90 | 151.55 | 147.40 | 147.70 | 147.70 | 127,117 |
| Dec 01, 2022 | 150.00 | 153.80 | 148.55 | 149.45 | 149.45 | 78,758 |
| Nov 30, 2022 | 147.55 | 149.60 | 147.00 | 149.10 | 149.10 | 100,672 |
| Nov 29, 2022 | 146.30 | 149.00 | 146.30 | 146.65 | 146.65 | 39,784 |
| Nov 28, 2022 | 148.05 | 149.65 | 147.45 | 147.80 | 147.80 | 73,937 |
| Nov 25, 2022 | 146.50 | 150.00 | 146.50 | 148.40 | 148.40 | 52,442 |
| Nov 24, 2022 | 147.95 | 148.90 | 145.50 | 145.75 | 145.75 | 64,621 |
| Nov 23, 2022 | 146.10 | 149.15 | 146.10 | 146.75 | 146.75 | 45,752 |
| Nov 22, 2022 | 147.20 | 149.30 | 146.50 | 146.75 | 146.75 | 37,058 |
| Nov 21, 2022 | 149.60 | 149.80 | 146.50 | 147.20 | 147.20 | 89,572 |
| Nov 18, 2022 | 150.85 | 152.50 | 148.60 | 149.55 | 149.55 | 116,588 |
| Nov 17, 2022 | 153.05 | 153.75 | 150.50 | 150.85 | 150.85 | 62,372 |
| Nov 16, 2022 | 153.65 | 156.30 | 152.20 | 153.05 | 153.05 | 191,550 |
| Nov 15, 2022 | 156.35 | 164.40 | 152.60 | 153.50 | 153.50 | 521,620 |
| Nov 14, 2022 | 151.50 | 154.60 | 148.35 | 148.75 | 148.75 | 108,903 |
| Nov 11, 2022 | 152.20 | 153.60 | 150.60 | 151.50 | 151.50 | 84,992 |
| Nov 10, 2022 | 154.85 | 155.60 | 150.00 | 151.10 | 151.10 | 48,102 |
| Nov 09, 2022 | 158.50 | 158.90 | 152.10 | 153.95 | 153.95 | 167,699 |
| Nov 07, 2022 | 151.15 | 158.00 | 151.15 | 157.25 | 157.25 | 209,466 |
| Nov 04, 2022 | 149.40 | 153.50 | 149.40 | 151.15 | 151.15 | 110,926 |
| Nov 03, 2022 | 151.00 | 152.75 | 149.75 | 150.95 | 150.95 | 65,504 |
| Nov 02, 2022 | 154.05 | 154.90 | 151.15 | 151.80 | 151.80 | 26,338 |
| Nov 01, 2022 | 150.90 | 156.00 | 150.90 | 154.00 | 154.00 | 56,916 |
| Oct 31, 2022 | 149.00 | 153.00 | 149.00 | 151.00 | 151.00 | 38,885 |
| Oct 28, 2022 | 150.10 | 151.45 | 147.75 | 148.65 | 148.65 | 69,134 |
| Oct 27, 2022 | 148.75 | 152.30 | 148.40 | 150.85 | 150.85 | 143,386 |
| Oct 25, 2022 | 151.25 | 151.25 | 147.25 | 147.75 | 147.75 | 110,764 |
| Oct 24, 2022 | 149.20 | 151.85 | 149.20 | 150.05 | 150.05 | 21,324 |
| Oct 21, 2022 | 151.45 | 153.75 | 146.30 | 148.05 | 148.05 | 122,121 |
| Oct 20, 2022 | 151.35 | 154.85 | 150.75 | 151.50 | 151.50 | 57,315 |
| Oct 19, 2022 | 154.05 | 158.20 | 150.50 | 152.40 | 152.40 | 75,292 |
| Oct 18, 2022 | 153.05 | 157.95 | 153.05 | 153.90 | 153.90 | 92,877 |
| Oct 17, 2022 | 150.95 | 154.45 | 148.70 | 152.85 | 152.85 | 67,985 |
| Oct 14, 2022 | 151.65 | 156.20 | 150.40 | 150.95 | 150.95 | 59,825 |
| Oct 13, 2022 | 150.85 | 152.50 | 149.20 | 150.55 | 150.55 | 30,280 |
| Oct 12, 2022 | 151.95 | 151.95 | 148.45 | 150.85 | 150.85 | 78,937 |
| Oct 11, 2022 | 155.90 | 156.35 | 149.60 | 150.50 | 150.50 | 135,717 |
| Oct 10, 2022 | 152.15 | 158.75 | 151.45 | 155.75 | 155.75 | 141,128 |
| Oct 07, 2022 | 156.60 | 156.80 | 153.35 | 154.70 | 154.70 | 44,682 |
| Oct 06, 2022 | 152.90 | 156.50 | 151.90 | 155.65 | 155.65 | 89,813 |
| Oct 04, 2022 | 147.65 | 153.95 | 147.65 | 151.40 | 151.40 | 81,406 |
| Oct 03, 2022 | 149.55 | 151.30 | 145.30 | 146.10 | 146.10 | 113,932 |
| Sep 30, 2022 | 146.05 | 151.00 | 146.05 | 149.70 | 149.70 | 63,989 |
| Sep 29, 2022 | 150.00 | 153.60 | 145.75 | 146.70 | 146.70 | 98,862 |
| Sep 28, 2022 | 149.05 | 152.85 | 146.60 | 148.40 | 148.40 | 82,479 |
| Sep 27, 2022 | 150.55 | 154.55 | 149.55 | 151.50 | 151.50 | 78,248 |
| Sep 26, 2022 | 152.75 | 156.15 | 147.20 | 150.70 | 150.70 | 185,080 |
| Sep 23, 2022 | 163.90 | 163.90 | 157.50 | 158.45 | 158.45 | 73,972 |
| Sep 22, 2022 | 160.25 | 163.85 | 160.10 | 161.90 | 161.90 | 87,968 |
| Sep 21, 2022 | 163.75 | 164.70 | 161.15 | 162.40 | 162.40 | 125,929 |
| Sep 20, 2022 | 163.95 | 166.50 | 162.85 | 163.75 | 163.75 | 109,978 |
| Sep 19, 2022 | 167.00 | 168.30 | 162.00 | 162.85 | 162.85 | 209,276 |
| Sep 16, 2022 | 175.70 | 177.70 | 165.85 | 167.15 | 167.15 | 246,852 |
| Sep 15, 2022 | 172.80 | 178.50 | 172.00 | 174.55 | 174.55 | 226,025 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
© 2023 Yahoo. All rights reserved.
