Greaves Cotton Share Price History

Greaves Cotton

CMP as on 26-Oct-21 15:53

₹ 131.35
-2.05 -1.54%

Open

₹ 134.00

Turnover (lac)

₹ 3,188

Prev. Close

₹ 133.40

Day's Vol (shares)

₹ 24,27,293

Day's Range (₹)

₹ 129.20
₹ 141.25

CMP as on26-Oct-21 15:50

₹ 131.15
-2.3 -1.72%

Open

₹ 133.75

Turnover (lac)

₹ 276

Prev. Close

₹ 133.45

Day's Vol (shares)

₹ 3,64,284

Day's Range

₹ 129.30
₹ 141.30

Greaves Cotton Historical Data

Go
Date Open
()
High
()
Low
()
Close
()
No. of Trades
()
Total Turnover
(in Lac Share)
Deliverable Quantity
(shares)
* Spread
H-L
()
C-O ()
26-Oct-2021 134 141 129 131 39,551 323 543,356 12.10 -2.70
25-Oct-2021 134 135 131 133 17,250 150 311,334 4.70 -0.60
22-Oct-2021 138 139 131 133 25,590 201 640,307 7.35 -5.30
21-Oct-2021 138 139 135 137 14,088 137 321,911 4.20 -1.50
20-Oct-2021 142 143 137 138 18,551 203 459,122 6.05 -3.80
19-Oct-2021 140 147 139 142 56,248 781 1,719,249 7.95 1.50
18-Oct-2021 141 143 139 139 12,994 155 487,643 3.90 -2.10
14-Oct-2021 144 145 140 140 19,108 208 636,779 5.25 -3.70
13-Oct-2021 136 145 136 143 45,947 701 1,807,731 9.05 6.75
12-Oct-2021 137 138 134 135 16,188 199 662,601 4.40 -1.90
11-Oct-2021 138 140 136 137 14,578 152 525,390 3.70 -1.60
08-Oct-2021 140 140 138 138 8,988 83.30 247,500 2.70 -1.60
07-Oct-2021 140 141 138 138 15,083 144 364,891 2.70 -1.50
06-Oct-2021 140 143 139 139 20,231 239 626,517 4.95 -0.70
05-Oct-2021 137 142 137 139 18,673 184 456,185 4.80 1.45
04-Oct-2021 137 139 136 137 15,190 141 380,621 2.55 0.75
01-Oct-2021 137 138 135 136 13,892 132 390,990 2.80 -1.20
30-Sep-2021 137 140 137 137 13,522 143 343,961 3.65 0
29-Sep-2021 135 139 135 136 14,416 111 289,044 4.15 1.15
28-Sep-2021 137 138 135 136 12,115 102 300,659 3.35 -0.90
27-Sep-2021 138 139 135 136 13,719 123 286,329 3.05 -1.30
Open ZERO Brokerage Demat Account