Unlock stock picks and a broker-level newsfeed that powers Wall Street.

NSE - Delayed Quote INR

Greaves Cotton Limited (GREAVESCOT.NS)

192.24
-9.64
(-4.78%)
At close: April 25 at 3:30:03 PM GMT+5:30
Currency in INR
Download
Date Open High Low Close Adj Close Volume
Apr 25, 2025202.50203.40190.20192.24192.242,594,760
Apr 24, 2025204.99206.07200.05201.88201.882,135,878
Apr 23, 2025204.00208.00197.90205.15205.153,827,128
Apr 22, 2025204.07205.95200.25202.25202.251,689,405
Apr 21, 2025196.40204.31194.50203.05203.053,577,773
Apr 17, 2025195.99197.29193.07194.66194.661,374,938
Apr 16, 2025192.00199.35191.40195.77195.772,960,573
Apr 15, 2025187.70195.93185.70191.81191.813,332,773
Apr 11, 2025182.78188.68179.26182.70182.704,779,957
Apr 9, 2025183.82183.88173.01174.08174.082,811,195
Apr 8, 2025186.90190.82181.25184.56184.562,140,929
Apr 7, 2025170.00183.90168.25181.24181.244,608,568
Apr 4, 2025213.91215.28192.78194.44194.444,573,884
Apr 3, 2025209.00215.79208.99214.50214.501,418,624
Apr 2, 2025214.70215.40207.22214.18214.182,411,461
Apr 1, 2025213.91220.24212.05213.07213.072,140,357
Mar 28, 2025223.00224.45214.00214.80214.801,880,506
Mar 27, 2025213.80222.97212.31221.82221.822,439,457
Mar 26, 2025220.80223.80213.02213.80213.802,127,710
Mar 25, 2025231.45232.39218.25219.87219.872,283,866
Mar 24, 2025229.65234.40228.50229.56229.561,651,041
Mar 21, 2025222.50230.75220.75228.30228.303,040,747
Mar 20, 2025226.70229.37221.06221.81221.812,985,289
Mar 19, 2025220.00225.57219.13224.51224.513,071,626
Mar 18, 2025204.75204.75204.75204.75204.75-
Mar 17, 2025213.00214.46202.12204.75204.754,182,191
Mar 13, 2025219.10222.04214.00214.96214.961,957,464
Mar 12, 2025224.44225.40217.14218.61218.612,148,730
Mar 11, 2025218.00225.85215.40223.03223.033,677,982
Mar 10, 2025237.15239.07219.10221.57221.573,365,992
Mar 7, 2025237.80244.20236.26237.20237.203,000,918
Mar 6, 2025237.00242.19234.63237.51237.513,112,191
Mar 5, 2025232.40238.74232.40235.29235.292,749,942
Mar 4, 2025226.00237.10225.00231.75231.753,697,071
Mar 3, 2025229.49237.65219.23230.20230.206,861,447
Feb 28, 2025241.50244.80226.05228.65228.657,253,943
Feb 27, 2025256.45257.10244.00246.05246.052,648,009
Feb 25, 2025259.00265.70253.15255.15255.152,729,941
Feb 24, 2025258.15262.45255.35257.50257.502,474,960
Feb 21, 2025270.85282.20255.35263.15263.157,283,864
Feb 20, 2025272.25277.25270.00271.80271.802,771,828
Feb 19, 2025256.00276.25251.20274.25274.254,548,980
Feb 18, 2025269.00269.40252.70256.80256.804,657,344
Feb 17, 2025260.70272.85254.60268.25268.256,932,715
Feb 14, 2025282.00283.60258.15262.05262.055,677,351
Feb 13, 2025280.40289.00275.40280.50280.506,192,440
Feb 12, 2025267.55285.75263.05278.60278.609,327,223
Feb 11, 2025280.05280.05265.60267.55267.554,214,557
Feb 10, 2025288.50289.40275.30281.25281.254,997,724
Feb 7, 2025288.40294.80285.00288.75288.755,087,901
Feb 6, 2025286.65305.85281.95288.15288.1515,436,390
Feb 5, 2025289.90294.40285.10286.55286.554,588,952
Feb 4, 2025281.90291.65279.85288.15288.159,735,172
Feb 3, 2025260.00282.95257.95280.75280.7511,362,810
Feb 1, 2025267.80274.80256.60265.40265.404,607,484
Jan 31, 2025265.60268.75261.65265.95265.952,922,633
Jan 30, 2025269.00277.00262.00264.30264.305,823,058
Jan 29, 2025252.95275.65252.55265.15265.1511,876,841
Jan 28, 2025253.95260.85236.00253.35253.3510,514,175
Jan 27, 2025237.00252.45216.90246.15246.1510,738,201
Jan 24, 2025242.00247.80240.05241.00241.003,254,775
Jan 23, 2025246.00256.40243.10247.75247.753,832,577
Jan 22, 2025251.90252.90240.20245.45245.453,368,379
Jan 21, 2025266.70266.75250.35252.30252.304,556,569
Jan 20, 2025251.70270.35250.90265.70265.705,825,127
Jan 17, 2025250.95251.90245.10248.90248.902,283,465
Jan 16, 2025243.00259.00243.00252.35252.355,486,242
Jan 15, 2025243.70248.95236.20239.00239.003,845,098
Jan 14, 2025241.80247.00236.60241.90241.902,950,207
Jan 13, 2025242.95257.70235.50237.40237.405,517,431
Jan 10, 2025262.00262.00247.00248.65248.654,184,327
Jan 9, 2025274.65274.65261.50264.35264.353,931,227
Jan 8, 2025271.95282.00265.30274.95274.955,760,271
Jan 7, 2025267.00278.00264.05270.85270.855,645,283
Jan 6, 2025280.80285.50260.85265.05265.058,287,764
Jan 3, 2025274.00290.95273.30278.55278.5512,307,172
Jan 2, 2025278.45281.30268.35272.40272.405,612,253
Jan 1, 2025280.00286.55274.00275.95275.9510,703,027
Dec 31, 2024287.00299.00272.10277.47277.4733,520,541
Dec 30, 2024288.70319.50271.08296.49296.49117,409,368
Dec 27, 2024236.90282.07232.44281.83281.8379,158,657
Dec 26, 2024249.42254.70232.19235.06235.0618,435,051
Dec 24, 2024235.50264.00229.61247.62247.6249,416,647
Dec 23, 2024236.00236.95228.03229.34229.342,766,609
Dec 20, 2024241.91247.70231.10232.38232.385,920,770
Dec 19, 2024235.00244.49234.08239.73239.733,337,466
Dec 18, 2024241.00247.80230.40239.95239.953,882,801
Dec 17, 2024246.00252.78238.10239.47239.474,550,192
Dec 16, 2024242.45251.25241.00246.79246.795,560,228
Dec 13, 2024240.00246.59238.31241.33241.336,243,785
Dec 12, 2024253.00253.45240.60242.02242.027,195,167
Dec 11, 2024250.00259.49239.74253.95253.9532,885,663
Dec 10, 2024228.40254.38224.00251.61251.6163,756,619
Dec 9, 2024197.99214.90197.42213.24213.249,275,013
Dec 6, 2024200.50204.25196.21197.68197.684,265,591
Dec 5, 2024191.29206.80190.96198.59198.5911,854,337
Dec 4, 2024190.00192.40187.20190.55190.551,630,425
Dec 3, 2024188.10194.00188.08188.88188.882,717,269
Dec 2, 2024194.50196.70188.50189.39189.399,716,333
Nov 29, 2024180.14187.50179.51186.98186.981,653,531
Nov 28, 2024184.70185.00180.61181.81181.81962,889
Nov 27, 2024180.53185.80179.77184.83184.832,398,182
Nov 26, 2024173.20180.00169.98179.09179.091,703,152
Nov 25, 2024175.00176.44172.39173.21173.21844,401
Nov 22, 2024169.74173.75168.70172.19172.191,122,425
Nov 21, 2024174.00175.88167.98169.49169.491,819,167
Nov 19, 2024166.40179.00165.50174.54174.543,395,078
Nov 18, 2024162.70169.00157.50166.52166.522,496,849
Nov 14, 2024159.02167.00158.06161.87161.872,456,342
Nov 13, 2024176.00177.00154.50159.23159.238,043,800
Nov 12, 2024185.20187.08176.68179.19179.191,250,770
Nov 11, 2024190.37193.51180.00182.76182.762,699,034
Nov 8, 2024193.02193.65186.93189.14189.141,535,346
Nov 7, 2024191.50199.44190.52193.02193.023,990,792
Nov 6, 2024189.10192.45188.60191.09191.091,590,302
Nov 5, 2024185.00192.45183.55187.67187.672,450,439
Nov 4, 2024187.30187.39182.70184.89184.891,334,661
Nov 1, 2024186.89189.58186.07187.88187.88492,300
Oct 31, 2024182.62187.20182.25186.07186.071,619,210
Oct 30, 2024175.50186.35174.51183.74183.742,547,105
Oct 29, 2024175.20178.15172.45175.38175.381,010,686
Oct 28, 2024171.80178.60170.17176.74176.741,995,118
Oct 25, 2024178.95180.44169.00170.34170.342,467,295
Oct 24, 2024182.70184.52178.52179.80179.801,426,925
Oct 23, 2024179.00187.99178.28182.33182.332,825,317
Oct 22, 2024192.12192.12177.77179.00179.003,929,565
Oct 21, 2024196.00199.00191.46192.85192.854,600,557
Oct 18, 2024187.50197.65182.65194.20194.206,065,712
Oct 17, 2024193.85196.37188.10188.99188.993,996,910
Oct 16, 2024190.70195.15189.10193.22193.225,805,267
Oct 15, 2024187.70193.30186.01189.70189.707,758,359
Oct 14, 2024170.55187.00170.55185.77185.777,219,978
Oct 11, 2024172.51173.80169.95171.21171.21956,990
Oct 10, 2024172.35175.63170.37173.19173.191,864,278
Oct 9, 2024165.80174.35165.79172.24172.241,820,031
Oct 8, 2024161.25166.90159.00165.80165.802,040,727
Oct 7, 2024170.95171.63160.21161.27161.272,552,740
Oct 4, 2024175.84177.50168.15170.20170.202,544,634
Oct 3, 2024176.00184.70175.25176.53176.534,304,952
Oct 1, 2024175.00181.00175.00180.02180.023,047,280
Sep 30, 2024172.10178.40172.00174.57174.571,652,480
Sep 27, 2024173.00176.32172.99173.11173.111,230,246
Sep 26, 2024178.11178.94173.10173.81173.811,341,102
Sep 25, 2024177.20180.90176.80177.69177.691,415,281
Sep 24, 2024181.00181.99177.27177.96177.961,179,631
Sep 23, 2024175.00183.20175.00181.70181.702,473,899
Sep 20, 2024177.00180.00175.46176.33176.332,310,999
Sep 19, 2024183.26184.85174.00176.45176.453,219,315
Sep 18, 2024185.99192.70181.01182.21182.215,053,648
Sep 17, 2024189.20189.27183.90186.21186.213,547,868
Sep 16, 2024181.98190.65181.43188.74188.7411,815,422
Sep 13, 2024178.65186.00176.10181.18181.186,432,423
Sep 12, 2024175.99182.90173.57178.07178.075,063,018
Sep 11, 2024175.75181.00173.86174.76174.763,216,389
Sep 10, 2024177.00181.98174.80175.39175.396,265,716
Sep 9, 2024165.00177.40161.30175.52175.527,231,947
Sep 6, 2024168.48168.95163.00165.20165.201,729,815
Sep 5, 2024163.69168.00163.64167.24167.241,494,702
Sep 4, 2024161.40165.60161.05162.55162.551,149,007
Sep 3, 2024164.00167.20163.06163.36163.361,193,011
Sep 2, 2024168.00168.69162.50163.95163.951,528,325
Aug 30, 2024169.15171.48167.01167.96167.961,081,673
Aug 29, 2024173.33174.85167.80168.75168.752,249,816
Aug 28, 2024177.46181.00172.50173.40173.402,291,377
Aug 27, 2024182.00184.25176.11177.46177.464,036,451
Aug 26, 2024177.00182.75176.27180.86180.867,150,142
Aug 23, 2024174.00179.30172.74176.27176.273,927,057
Aug 22, 2024176.00176.90172.56174.19174.192,223,696
Aug 21, 2024174.45179.70174.20175.50175.505,658,828
Aug 20, 2024169.00175.00167.40174.02174.025,313,866
Aug 19, 2024166.00171.00165.57167.89167.891,817,308
Aug 16, 2024163.00167.96162.20165.98165.981,538,547
Aug 14, 2024164.70165.99161.20162.87162.871,414,139
Aug 13, 2024171.20174.70163.62164.68164.683,887,967
Aug 12, 2024161.80171.25160.56169.75169.754,930,604
Aug 9, 2024160.00165.55158.52163.19163.195,124,020
Aug 8, 2024159.80167.00153.11154.04154.045,090,587
Aug 7, 2024157.80159.75155.50158.41158.411,335,698
Aug 6, 2024157.21162.88153.26154.25154.252,218,380
Aug 5, 2024161.00161.90154.01155.81155.812,839,801
Aug 2, 2024165.40170.90164.70165.30165.302,805,782
Aug 1, 2024 2 Dividend
Aug 1, 2024176.10177.40169.00169.71169.712,879,565
Jul 31, 2024178.70181.40174.10175.90173.905,475,556
Jul 30, 2024167.00178.50166.25177.41175.3910,290,291
Jul 29, 2024165.90170.95165.06167.36165.463,126,620
Jul 26, 2024161.46167.50159.00163.98162.123,676,348
Jul 25, 2024158.22164.00157.31161.48159.641,459,174
Jul 24, 2024154.00162.80154.00160.67158.841,822,016
Jul 23, 2024158.70159.37148.05155.38153.611,945,623
Jul 22, 2024151.90160.35150.83158.78156.972,157,918
Jul 19, 2024158.00160.97152.00153.55151.803,202,432
Jul 18, 2024163.99164.99157.95158.89157.082,579,441
Jul 16, 2024169.00169.50163.62164.43162.562,346,830
Jul 15, 2024167.00171.00163.31168.69166.774,887,441
Jul 12, 2024172.75172.80165.22166.07164.182,837,958
Jul 11, 2024173.27176.89171.00171.97170.013,680,936
Jul 10, 2024172.00177.00164.00171.27169.3211,390,667
Jul 9, 2024167.00171.71160.78170.79168.857,966,579
Jul 8, 2024157.00167.25156.00165.53163.658,004,625
Jul 5, 2024161.00162.00155.66156.59154.813,604,255
Jul 4, 2024148.90162.90148.53159.75157.9317,258,240
Jul 3, 2024142.50150.20140.50148.20146.516,729,455
Jul 2, 2024137.85143.02135.71141.43139.823,720,473
Jul 1, 2024131.99137.99131.41137.11135.552,270,062
Jun 28, 2024132.39133.44131.10131.41129.92667,850
Jun 27, 2024134.30135.64131.05131.75130.25677,509
Jun 26, 2024136.79136.79134.01134.51132.98718,271
Jun 25, 2024134.75138.00133.66136.24134.691,285,682
Jun 24, 2024135.05136.90134.06134.29132.76745,192
Jun 21, 2024134.17139.29134.17135.16133.624,072,139
Jun 20, 2024130.10135.45130.01133.95132.431,568,975
Jun 19, 2024132.20132.40129.10129.86128.38751,200
Jun 18, 2024134.30134.69131.05131.70130.20824,478
Jun 14, 2024134.64135.29132.90133.62132.10742,306
Jun 13, 2024132.00135.80131.81134.64133.113,044,272
Jun 12, 2024130.30134.33129.03131.04129.552,403,281
Jun 11, 2024128.40129.02127.36128.17126.71569,181
Jun 10, 2024127.85130.94127.00127.75126.301,268,528
Jun 7, 2024125.10128.00124.65127.80126.351,098,796
Jun 6, 2024123.00126.00123.00124.90123.48734,665
Jun 5, 2024116.50123.60113.80122.40121.011,156,443
Jun 4, 2024123.50124.60112.05115.70114.381,659,012
Jun 3, 2024126.10126.85122.00123.40122.001,117,077
May 31, 2024124.50125.40121.35121.85120.462,565,408
May 30, 2024125.50125.80124.00124.45123.03737,979
May 29, 2024127.35127.40125.20125.90124.47732,139
May 28, 2024128.60128.75126.50127.35125.90691,150
May 27, 2024131.00131.60127.50128.00126.541,145,566
May 24, 2024130.20131.00128.80129.60128.131,422,036
May 23, 2024133.55133.75132.25133.10131.59434,310
May 22, 2024132.40134.25131.40132.85131.34514,181
May 21, 2024134.35134.35131.90132.25130.75783,747
May 17, 2024131.50136.00131.50133.85132.33828,128
May 16, 2024132.95134.50130.05131.30129.81602,002
May 15, 2024133.00134.85132.65133.15131.64461,319
May 14, 2024132.05133.90131.60132.45130.94649,943
May 13, 2024131.60132.70128.50131.75130.25803,246
May 10, 2024132.10133.20129.70131.75130.25744,290
May 9, 2024133.00135.25130.50131.35129.861,457,082
May 8, 2024137.00140.00132.10134.65133.123,462,570
May 7, 2024140.30140.65135.05136.70135.15963,109
May 6, 2024143.00143.30138.60140.15138.561,049,110
May 3, 2024146.55146.60140.80142.70141.082,127,790
May 2, 2024142.80147.25142.75145.30143.653,895,582
Apr 30, 2024136.45144.25135.60141.45139.846,396,429
Apr 29, 2024135.50139.50134.50136.00134.451,311,527
Apr 26, 2024136.20136.20134.50134.65133.12578,892
Apr 25, 2024136.40137.65134.80135.55134.01702,581

Related Tickers

KECL.NS Kirloskar Electric Company Limited
130.41
-4.52%
 
TRITURBINE.BO Triveni Turbine Limited
506.55
-2.62%
 
KAYNES.NS Kaynes Technology India Limited
5,573.90
-4.48%
 
ELGIEQUIP.NS Elgi Equipments Limited
454.55
-3.45%
 
ELECON.NS Elecon Engineering Company Limited
517.75
-4.17%
 
ALFATRAN.BO Alfa Transformers Limited
86.16
-0.20%
 
DUCON.NS Ducon Infratechnologies Limited
5.97
-4.48%
 
SHAKTIPUMP.NS Shakti Pumps (India) Limited
901.60
-3.28%
 
IWEL.NS Inox Wind Energy Limited
9,970.00
-4.55%
 
INOXINDIA.NS INOX India Limited
1,014.90
-0.27%
 
Waiting for permission
Allow microphone access to enable voice search

Try again.