GREAVESCOT Historical Share Price Data

Greaves Cotton

CMP as on 25-Nov-22 15:57

148.40

Open

₹ 146.60

Turnover (lac)

₹ 1,813

Prev. Close

₹ 145.95

Day's Vol (shares)

₹ 12,21,995

Day's Range (₹)

₹ 146.00
₹ 150.15

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 ()
25-Nov-2022 147 150 146 148 16,223 181 453,929 4.15 1.80
24-Nov-2022 148 149 146 146 8,574 123 435,048 3.45 -2
23-Nov-2022 147 150 147 147 7,751 136 375,602 3 -0.50
22-Nov-2022 148 149 147 147 6,976 92.10 311,233 2.90 -1
21-Nov-2022 149 150 147 147 8,577 116 345,728 3.10 -2
18-Nov-2022 152 152 149 150 8,132 131 396,118 3.85 -2
17-Nov-2022 153 154 150 151 9,143 160 428,383 3.85 -2.20
16-Nov-2022 154 156 152 153 14,432 278 477,449 4.35 -1.30
15-Nov-2022 157 164 153 153 56,006 1,347 2,067,311 11.90 -3.80
14-Nov-2022 152 155 148 149 10,751 191 559,241 6.25 -2.90
11-Nov-2022 152 154 151 152 6,145 94.20 299,998 3.05 -0.50
10-Nov-2022 155 156 150 151 7,849 103 262,672 5.70 -3.60
09-Nov-2022 158 159 152 155 9,974 136 338,470 6.70 -3.50
07-Nov-2022 152 158 152 157 17,031 242 733,387 6.15 5.40
04-Nov-2022 151 154 150 151 9,798 148 292,414 3.60 -0.20
03-Nov-2022 150 153 150 151 4,952 66.80 179,748 2.95 0.50
02-Nov-2022 155 155 151 152 6,427 80.40 215,008 3.85 -2.80
01-Nov-2022 152 156 152 154 12,701 187 380,210 4.20 2
31-Oct-2022 149 153 149 151 9,260 115 326,502 3.70 1.75
28-Oct-2022 151 151 148 149 7,501 64.30 188,509 3.50 -2.30
27-Oct-2022 148 152 148 151 14,735 133 319,075 4.20 2.65

Invest wise with Expert advice

Open Demat Account

Invest wise with Expert advice

By continuing, I accept the Terms & Conditions and agree to receive updates on Whatsapp