iifl-logo

Greaves Cotton Ltd Historical Data

202.18
(-2.36%)
Aug 26, 2025|12:00:00 AM

Invest wise with Expert advice

By continuing, I accept the T&C and agree to receive communication on Whatsapp

Greaves Cotton Ltd Historical Data

27/07/2025calendar-icon
27/08/2025calendar-icon
Date
Open(₹)
High(₹)
Low(₹)
Close(₹)
No. Of Trades(₹)
Total Turnover(₹)
Deliverable Quantity(₹)

28-Jul-2025

200.15

202.7195.53196.6915,38720,73,49,824.363,92,936

29-Jul-2025

195.69

199.72194.01198.912,77418,20,72,973.313,42,619

30-Jul-2025

199.9

215.9197.2212.111,38,8723,13,39,42,867.3923,04,061

31-Jul-2025

211.1

244.3211.1226.213,68,97312,92,08,34,597.6466,88,164

01-Aug-2025

227.44

231217218.1858,6511,42,92,56,287.6213,50,257

04-Aug-2025

217.35

217.97211.35213.3230,89355,05,71,200.937,97,828

05-Aug-2025

214.7

222.7209.2210.3552,0781,19,79,68,654.1416,17,623

06-Aug-2025

210.95

212.45204.58206.621,44438,44,34,402.145,45,956

07-Aug-2025

204.15

210.77202.9209.5327,98549,22,59,733.466,32,994

08-Aug-2025

209.53

209.64205206.2812,43721,82,64,824.783,26,724

11-Aug-2025

205.97

208.52203.26206.6818,32428,07,52,298.923,15,438

12-Aug-2025

206.7

219.69206.37213.8353,2021,09,77,20,643.4410,91,056

13-Aug-2025

215.5

216.65212.51214.1217,63029,65,91,278.223,76,070

14-Aug-2025

214.3

215.62208.3920917,32223,51,00,600.923,92,101

18-Aug-2025

212

215.53209.5213.9525,62534,54,48,012.95,62,450

19-Aug-2025

213.7

214.89211.5212.6915,68019,50,45,537.953,86,366

20-Aug-2025

213.1

217.66211.32213.8423,89338,09,93,823.25,17,989

21-Aug-2025

214.8

221.7212.44215.7742,86984,66,68,785.0312,98,458

22-Aug-2025

216

216.8207.35208.5721,18935,31,79,006.686,99,179

25-Aug-2025

209.44

211206.31207.0614,09320,35,10,940.293,55,421

26-Aug-2025

207

207.11201.1202.1818,38921,83,21,589.744,58,305

Greaves Cotton: Related NEWS

Greaves Cotton Delivers Strong Q4 Results with ₹24 Crore Profit
1 May 2025|12:37 AM

The stock has gained a total of 35% in the last one year, and 7% dip in the last one month.

Read More
Greaves Cotton Appoints Parag Satpute as New MD and CEO
15 Apr 2025|12:37 PM

Parag Satpute brings nearly 30 years of experience in the mobility and manufacturing sectors.

Read More
Top Stocks for Today - 24th January 2025
24 Jan 2025|07:50 AM

Here are some of the stocks that may see significant price movement today: Indus Towers, Dr Reddy’s Laboratories, Mankind Pharma, etc.

Read More
Top Stocks for Today - 12th December 2024
12 Dec 2024|09:11 AM

Here are some of the stocks that may see significant price movement today: Vedanta, Grasim Industries, Shriram Finance, etc.

Read More
Greaves Electric Mobility Moves Forward with IPO Plans to Boost Growth
1 Dec 2024|06:49 PM

Post the final consultation with lead managers, details like IPO size and pricing will be out.

Read More
Greaves Cotton inks pact with Acko for EV ownership
11 Jul 2024|11:07 AM

The collaboration between EVfin and ACKO aims to reduce the financial burden on EV owners in the event of an accident or hospitalisation.

Read More

Invest wise with Expert advice

By continuing, I accept the T&C and agree to receive communication on Whatsapp

Knowledge Center
Logo

Logo IIFL Customer Care Number
(Gold/NCD/NBFC/Insurance/NPS)
1860-267-3000 / 7039-050-000

Logo IIFL Capital Services Support WhatsApp Number
+91 9892691696

Download The App Now

appapp
Loading...

Follow us on

facebooktwitterrssyoutubeinstagramlinkedintelegram

2025, IIFL Capital Services Ltd. All Rights Reserved

ATTENTION INVESTORS

RISK DISCLOSURE ON DERIVATIVES

Copyright © IIFL Capital Services Limited (Formerly known as IIFL Securities Ltd). All rights Reserved.

IIFL Capital Services Limited - Stock Broker SEBI Regn. No: INZ000164132, PMS SEBI Regn. No: INP000002213,IA SEBI Regn. No: INA000000623, SEBI RA Regn. No: INH000000248, DP SEBI Reg. No. IN-DP-185-2016, BSE Enlistment Number (RA): 5016
ARN NO : 47791 (AMFI Registered Mutual Fund Distributor)

ISO certification icon
We are ISO 27001:2013 Certified.

This Certificate Demonstrates That IIFL As An Organization Has Defined And Put In Place Best-Practice Information Security Processes.