Greaves Cotton Share Price History

Greaves Cotton

CMP as on 08-Dec-21 9:56

₹ 149.40
0.80 0.54%

Open

₹ 150.00

Turnover (lac)

₹ 472

Prev. Close

₹ 148.60

Day's Vol (shares)

₹ 3,15,665

Day's Range (₹)

₹ 149.10
₹ 151.25

CMP as on08-Dec-21 9:56

₹ 149.45
1 0.67%

Open

₹ 149.90

Turnover (lac)

₹ 625

Prev. Close

₹ 148.45

Day's Vol (shares)

₹ 19,069

Day's Range

₹ 149.05
₹ 151.20

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 ()
07-Dec-2021 150 153 148 149 16,580 269 437,580 5.60 -1.20
06-Dec-2021 155 155 147 148 19,545 352 747,065 7.95 -7
03-Dec-2021 159 159 153 154 34,842 639 844,537 6.15 -5.10
02-Dec-2021 144 160 143 159 106,989 2,174 2,505,365 17.20 15.30
01-Dec-2021 140 142 138 141 18,675 215 441,922 4.45 1.10
30-Nov-2021 138 146 136 137 31,669 450 934,448 9.40 -0.90
29-Nov-2021 146 146 136 137 35,019 420 802,580 9.95 -8.80
26-Nov-2021 154 154 144 146 33,121 440 798,033 9.40 -7.80
25-Nov-2021 158 159 154 154 24,645 401 770,256 5.55 -3.30
24-Nov-2021 158 164 155 156 62,340 1,146 2,065,877 8.60 -2.30
23-Nov-2021 145 159 144 156 79,754 1,353 2,368,072 15.10 10.90
22-Nov-2021 154 155 143 145 34,098 521 954,289 11.40 -8.80
18-Nov-2021 150 155 145 153 56,198 1,022 2,136,651 9.95 2.60
17-Nov-2021 145 154 144 149 64,586 992 2,036,394 10.30 4.70
16-Nov-2021 133 149 132 148 80,224 1,256 2,808,633 17.20 14.90
15-Nov-2021 135 136 133 133 10,647 77.80 260,747 3.05 -1.70
12-Nov-2021 138 138 134 134 10,018 99.80 367,470 4.50 -3.20
11-Nov-2021 140 141 137 138 9,478 85.70 224,918 3.65 -2.80
10-Nov-2021 140 145 137 140 24,904 245 492,162 7.75 0.35
09-Nov-2021 134 144 134 140 40,676 610 1,150,622 10.30 6.30
08-Nov-2021 136 137 133 133 11,315 97.10 296,943 3.90 -2.50

OPEN A DEMAT ACCOUNT & Get
FREE Benefits worth 10,000

Open ZERO Brokerage Demat Account
Open ZERO Brokerage Demat Account

  • 0

    Delivery Brokerage for Lifetime

  • 20

    Per order for Intraday, F&O, Currency & Commodity