Price Data Selection & Download
Greaves Cotton Share Price All Time Records & Statistics (Sep 2004 - Aug 2026)
5412 daily OHLCV records on NSE from Sept. 2004 to Aug. 2026.
Share Price All Time High
₹319.50
December 30, 2024
NSE Exchange
Share Price All Time Low
₹10.01
March 17, 2009
NSE Exchange
Highest Volume Trading Day
117,409,368
December 30, 2024 • ₹296.49
NSE Exchange
Share Price History Data (Sep 2004 - Aug 2026)
GREAVESCOT daily open, high, low, close and volume (OHLCV) on NSE — 156 records.
Total Records
156
Timeframe
Daily
Period
Year to Date
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-08-19 | ₹198.58 | ₹198.59 | ₹194.12 | ₹195.03 | 697,212 |
| 2026-08-18 | ₹194.20 | ₹200.95 | ₹194.01 | ₹198.59 | 1,164,415 |
| 2026-08-17 | ₹194.37 | ₹196.25 | ₹193.58 | ₹195.01 | 769,141 |
| 2026-08-14 | ₹198.40 | ₹198.40 | ₹193.50 | ₹194.37 | 587,124 |
| 2026-08-13 | ₹194.00 | ₹201.25 | ₹193.57 | ₹198.44 | 1,458,110 |
| 2026-08-12 | ₹198.10 | ₹198.49 | ₹190.57 | ₹193.76 | 1,212,348 |
| 2026-08-11 | ₹195.00 | ₹198.50 | ₹191.97 | ₹197.78 | 2,874,115 |
| 2026-08-10 | ₹199.02 | ₹200.19 | ₹194.34 | ₹195.08 | 989,927 |
| 2026-08-07 | ₹202.00 | ₹203.30 | ₹197.57 | ₹198.85 | 1,191,734 |
| 2026-08-06 | ₹196.75 | ₹204.49 | ₹196.40 | ₹201.55 | 2,270,377 |
| 2026-08-05 | ₹202.00 | ₹207.24 | ₹194.50 | ₹195.92 | 6,445,468 |
| 2026-08-04 | ₹233.00 | ₹236.90 | ₹197.50 | ₹200.00 | 13,042,294 |
| 2026-08-03 | ₹240.00 | ₹241.85 | ₹231.20 | ₹232.67 | 1,179,564 |
| 2026-07-31 | ₹231.75 | ₹239.96 | ₹230.79 | ₹238.05 | 967,530 |
| 2026-07-30 | ₹238.51 | ₹238.99 | ₹231.10 | ₹231.81 | 1,086,931 |
| 2026-07-29 | ₹238.68 | ₹242.36 | ₹237.10 | ₹239.64 | 608,912 |
| 2026-07-28 | ₹243.10 | ₹244.70 | ₹238.00 | ₹238.68 | 780,658 |
| 2026-07-27 | ₹247.10 | ₹251.92 | ₹244.20 | ₹245.99 | 1,108,107 |
| 2026-07-24 | ₹236.90 | ₹248.61 | ₹231.55 | ₹246.32 | 1,981,826 |
| 2026-07-23 | ₹239.00 | ₹242.50 | ₹234.33 | ₹237.17 | 1,063,900 |
| 2026-07-22 | ₹248.11 | ₹251.60 | ₹239.10 | ₹239.88 | 1,449,781 |
| 2026-07-21 | ₹245.20 | ₹249.18 | ₹237.60 | ₹248.11 | 1,884,048 |
| 2026-07-20 | ₹248.30 | ₹253.70 | ₹244.44 | ₹245.72 | 1,078,008 |
| 2026-07-17 | ₹256.00 | ₹256.00 | ₹246.45 | ₹249.46 | 1,493,811 |
| 2026-07-16 | ₹258.70 | ₹264.00 | ₹255.10 | ₹256.43 | 1,393,158 |
| 2026-07-15 | ₹260.00 | ₹265.39 | ₹256.10 | ₹257.68 | 2,005,918 |
| 2026-07-14 | ₹260.10 | ₹271.90 | ₹256.70 | ₹262.66 | 3,914,083 |
| 2026-07-13 | ₹259.52 | ₹270.33 | ₹258.80 | ₹262.17 | 4,321,691 |
| 2026-07-10 | ₹239.40 | ₹267.00 | ₹236.10 | ₹263.60 | 20,117,335 |
| 2026-07-09 | ₹225.69 | ₹238.69 | ₹224.98 | ₹237.23 | 4,112,509 |
| 2026-07-08 | ₹221.25 | ₹231.59 | ₹219.72 | ₹224.57 | 4,061,964 |
| 2026-07-07 | ₹223.00 | ₹223.50 | ₹216.80 | ₹221.95 | 1,231,595 |
| 2026-07-06 | ₹227.00 | ₹229.43 | ₹222.99 | ₹224.16 | 1,585,283 |
| 2026-07-03 | ₹233.30 | ₹233.30 | ₹220.80 | ₹226.57 | 3,039,991 |
| 2026-07-02 | ₹221.78 | ₹240.00 | ₹221.78 | ₹231.03 | 9,114,707 |
| 2026-07-01 | ₹222.21 | ₹225.55 | ₹219.83 | ₹221.00 | 2,869,852 |
| 2026-06-30 | ₹210.60 | ₹222.90 | ₹210.45 | ₹219.98 | 5,080,746 |
| 2026-06-29 | ₹214.80 | ₹214.80 | ₹207.76 | ₹209.56 | 1,235,170 |
| 2026-06-25 | ₹215.15 | ₹219.25 | ₹211.40 | ₹214.09 | 2,877,118 |
| 2026-06-24 | ₹205.00 | ₹218.90 | ₹204.10 | ₹213.98 | 5,028,215 |
| 2026-06-23 | ₹212.55 | ₹214.97 | ₹204.88 | ₹205.56 | 1,871,175 |
| 2026-06-22 | ₹200.24 | ₹218.00 | ₹197.55 | ₹212.55 | 11,344,166 |
| 2026-06-19 | ₹191.99 | ₹201.00 | ₹190.12 | ₹198.54 | 2,770,897 |
| 2026-06-18 | ₹193.15 | ₹195.00 | ₹189.91 | ₹192.04 | 767,374 |
| 2026-06-17 | ₹191.47 | ₹195.20 | ₹189.50 | ₹191.81 | 1,215,481 |
| 2026-06-16 | ₹191.44 | ₹194.40 | ₹190.50 | ₹191.27 | 812,102 |
| 2026-06-15 | ₹189.55 | ₹195.50 | ₹188.74 | ₹191.44 | 2,054,956 |
| 2026-06-12 | ₹178.49 | ₹185.80 | ₹178.49 | ₹185.04 | 1,084,316 |
| 2026-06-11 | ₹178.98 | ₹182.62 | ₹175.40 | ₹176.29 | 984,793 |
| 2026-06-10 | ₹191.27 | ₹191.29 | ₹179.05 | ₹180.03 | 1,139,782 |
| 2026-06-09 | ₹189.25 | ₹192.61 | ₹187.57 | ₹190.23 | 985,867 |
| 2026-06-08 | ₹190.00 | ₹195.95 | ₹186.49 | ₹189.25 | 2,810,801 |
| 2026-06-05 | ₹183.00 | ₹193.40 | ₹181.44 | ₹192.20 | 4,128,580 |
| 2026-06-04 | ₹183.73 | ₹187.40 | ₹182.00 | ₹182.97 | 1,103,239 |
| 2026-06-03 | ₹180.55 | ₹184.79 | ₹177.52 | ₹183.73 | 977,413 |
| 2026-06-02 | ₹178.80 | ₹182.12 | ₹175.50 | ₹180.91 | 917,133 |
| 2026-06-01 | ₹181.69 | ₹185.90 | ₹178.55 | ₹180.50 | 1,126,634 |
| 2026-05-29 | ₹184.87 | ₹188.64 | ₹178.50 | ₹181.65 | 2,221,220 |
| 2026-05-27 | ₹183.00 | ₹186.60 | ₹182.50 | ₹183.96 | 2,337,680 |
| 2026-05-26 | ₹171.50 | ₹183.49 | ₹171.50 | ₹181.51 | 3,136,567 |
| 2026-05-25 | ₹171.00 | ₹174.86 | ₹170.20 | ₹171.64 | 742,173 |
| 2026-05-22 | ₹169.40 | ₹170.49 | ₹168.12 | ₹169.45 | 385,593 |
| 2026-05-21 | ₹168.04 | ₹172.05 | ₹168.04 | ₹169.25 | 624,007 |
| 2026-05-20 | ₹168.72 | ₹172.50 | ₹166.91 | ₹168.04 | 811,157 |
| 2026-05-19 | ₹160.50 | ₹171.64 | ₹160.11 | ₹170.10 | 1,559,621 |
| 2026-05-18 | ₹165.22 | ₹165.22 | ₹157.57 | ₹160.48 | 967,625 |
| 2026-05-15 | ₹165.15 | ₹168.40 | ₹163.10 | ₹165.76 | 687,249 |
| 2026-05-14 | ₹167.50 | ₹169.58 | ₹163.15 | ₹165.25 | 828,722 |
| 2026-05-13 | ₹168.33 | ₹172.40 | ₹165.60 | ₹166.61 | 915,351 |
| 2026-05-12 | ₹176.00 | ₹178.00 | ₹167.12 | ₹168.15 | 1,544,109 |
| 2026-05-11 | ₹171.80 | ₹178.85 | ₹168.32 | ₹177.08 | 2,939,086 |
| 2026-05-08 | ₹168.00 | ₹173.94 | ₹166.80 | ₹171.36 | 1,441,876 |
| 2026-05-07 | ₹174.80 | ₹174.80 | ₹165.30 | ₹168.01 | 2,375,681 |
| 2026-05-06 | ₹169.69 | ₹174.00 | ₹169.01 | ₹173.17 | 1,664,255 |
| 2026-05-05 | ₹167.00 | ₹170.09 | ₹166.40 | ₹168.43 | 834,663 |
| 2026-05-04 | ₹165.97 | ₹169.68 | ₹165.23 | ₹167.66 | 741,379 |
| 2026-04-30 | ₹167.00 | ₹167.00 | ₹162.22 | ₹165.18 | 692,185 |
| 2026-04-29 | ₹167.80 | ₹169.49 | ₹165.11 | ₹167.42 | 1,116,191 |
| 2026-04-28 | ₹165.00 | ₹171.84 | ₹162.60 | ₹167.04 | 1,843,091 |
| 2026-04-27 | ₹155.25 | ₹165.80 | ₹154.81 | ₹164.17 | 1,716,124 |
| 2026-04-24 | ₹159.59 | ₹160.09 | ₹153.00 | ₹154.81 | 704,285 |
| 2026-04-23 | ₹161.89 | ₹163.88 | ₹159.10 | ₹159.60 | 773,148 |
| 2026-04-22 | ₹156.99 | ₹161.82 | ₹156.50 | ₹161.34 | 764,568 |
| 2026-04-21 | ₹158.00 | ₹160.45 | ₹156.88 | ₹157.27 | 659,918 |
| 2026-04-20 | ₹161.90 | ₹162.10 | ₹157.00 | ₹157.88 | 741,081 |
| 2026-04-17 | ₹158.00 | ₹163.45 | ₹157.80 | ₹161.36 | 1,273,818 |
| 2026-04-16 | ₹158.05 | ₹159.57 | ₹155.54 | ₹158.14 | 718,990 |
| 2026-04-15 | ₹155.00 | ₹158.00 | ₹154.00 | ₹157.35 | 1,313,479 |
| 2026-04-13 | ₹147.35 | ₹153.19 | ₹145.30 | ₹150.79 | 1,160,254 |
| 2026-04-10 | ₹148.20 | ₹151.84 | ₹147.25 | ₹150.80 | 963,826 |
| 2026-04-09 | ₹147.00 | ₹149.89 | ₹144.90 | ₹146.65 | 1,110,259 |
| 2026-04-08 | ₹144.80 | ₹147.41 | ₹141.50 | ₹146.98 | 1,493,388 |
| 2026-04-07 | ₹135.02 | ₹138.49 | ₹134.00 | ₹137.90 | 777,181 |
| 2026-04-06 | ₹132.05 | ₹135.99 | ₹130.31 | ₹135.69 | 1,211,788 |
| 2026-04-02 | ₹126.71 | ₹132.80 | ₹125.01 | ₹132.05 | 1,084,745 |
| 2026-04-01 | ₹125.90 | ₹132.35 | ₹125.35 | ₹131.34 | 1,407,667 |
| 2026-03-30 | ₹127.07 | ₹129.10 | ₹119.99 | ₹120.61 | 1,955,379 |
| 2026-03-27 | ₹135.27 | ₹135.48 | ₹126.11 | ₹127.07 | 1,768,795 |
| 2026-03-25 | ₹132.60 | ₹138.12 | ₹132.00 | ₹135.27 | 1,459,859 |
| 2026-03-24 | ₹131.50 | ₹132.85 | ₹127.63 | ₹131.60 | 1,785,033 |
| 2026-03-23 | ₹132.42 | ₹132.60 | ₹126.59 | ₹128.01 | 1,507,989 |
| 2026-03-20 | ₹134.25 | ₹139.50 | ₹133.62 | ₹134.73 | 1,271,796 |
| 2026-03-19 | ₹137.00 | ₹137.04 | ₹132.50 | ₹133.44 | 770,066 |
| 2026-03-18 | ₹135.00 | ₹140.46 | ₹135.00 | ₹139.04 | 1,322,695 |
| 2026-03-17 | ₹136.40 | ₹137.97 | ₹134.00 | ₹134.50 | 924,281 |
| 2026-03-16 | ₹136.07 | ₹139.34 | ₹133.11 | ₹135.75 | 1,236,676 |
| 2026-03-13 | ₹143.32 | ₹145.60 | ₹135.42 | ₹136.07 | 1,311,570 |
| 2026-03-12 | ₹144.38 | ₹149.20 | ₹142.06 | ₹143.32 | 1,600,277 |
| 2026-03-11 | ₹149.90 | ₹151.25 | ₹143.50 | ₹144.38 | 1,234,951 |
| 2026-03-10 | ₹150.97 | ₹151.50 | ₹148.27 | ₹149.20 | 904,595 |
| 2026-03-09 | ₹150.00 | ₹151.85 | ₹145.51 | ₹147.94 | 971,851 |
| 2026-03-06 | ₹149.20 | ₹156.38 | ₹148.55 | ₹154.08 | 1,181,527 |
| 2026-03-05 | ₹147.27 | ₹151.70 | ₹145.78 | ₹149.48 | 1,050,547 |
| 2026-03-04 | ₹150.93 | ₹151.00 | ₹142.41 | ₹147.27 | 1,617,504 |
| 2026-03-02 | ₹147.10 | ₹154.86 | ₹146.50 | ₹150.93 | 1,229,503 |
| 2026-02-27 | ₹158.00 | ₹161.38 | ₹151.46 | ₹152.94 | 2,965,523 |
| 2026-02-26 | ₹152.62 | ₹158.00 | ₹152.62 | ₹157.52 | 880,974 |
| 2026-02-25 | ₹155.90 | ₹156.50 | ₹150.50 | ₹152.62 | 728,065 |
| 2026-02-24 | ₹159.80 | ₹159.80 | ₹153.16 | ₹154.52 | 761,350 |
| 2026-02-23 | ₹162.04 | ₹163.57 | ₹159.29 | ₹160.29 | 623,395 |
| 2026-02-20 | ₹163.86 | ₹163.86 | ₹161.10 | ₹161.62 | 425,656 |
| 2026-02-19 | ₹166.80 | ₹167.61 | ₹162.31 | ₹163.86 | 658,353 |
| 2026-02-18 | ₹163.23 | ₹169.25 | ₹162.50 | ₹166.79 | 889,137 |
| 2026-02-17 | ₹160.89 | ₹164.80 | ₹159.61 | ₹163.23 | 612,732 |
| 2026-02-16 | ₹162.50 | ₹164.20 | ₹159.70 | ₹160.89 | 765,626 |
| 2026-02-13 | ₹168.63 | ₹168.71 | ₹162.00 | ₹162.59 | 1,031,800 |
| 2026-02-12 | ₹169.00 | ₹169.58 | ₹167.41 | ₹168.63 | 434,650 |
| 2026-02-11 | ₹173.50 | ₹174.05 | ₹168.50 | ₹169.18 | 649,941 |
| 2026-02-10 | ₹175.69 | ₹177.00 | ₹172.77 | ₹173.37 | 834,570 |
| 2026-02-09 | ₹171.00 | ₹175.78 | ₹168.72 | ₹173.98 | 1,538,907 |
| 2026-02-06 | ₹169.10 | ₹177.50 | ₹165.40 | ₹168.72 | 3,234,695 |
| 2026-02-05 | ₹172.44 | ₹173.47 | ₹168.00 | ₹169.40 | 624,945 |
| 2026-02-04 | ₹168.42 | ₹173.80 | ₹167.05 | ₹172.44 | 1,153,244 |
| 2026-02-03 | ₹170.09 | ₹171.88 | ₹166.83 | ₹168.50 | 1,152,083 |
| 2026-02-02 | ₹163.00 | ₹165.00 | ₹157.26 | ₹163.46 | 711,184 |
| 2026-02-01 | ₹163.35 | ₹166.99 | ₹160.00 | ₹163.80 | 555,800 |
| 2026-01-30 | ₹164.50 | ₹167.80 | ₹162.00 | ₹163.25 | 1,137,281 |
| 2026-01-29 | ₹169.20 | ₹170.35 | ₹164.50 | ₹165.84 | 617,437 |
| 2026-01-28 | ₹159.52 | ₹169.50 | ₹158.60 | ₹169.04 | 904,999 |
| 2026-01-27 | ₹161.41 | ₹161.56 | ₹155.10 | ₹158.13 | 809,380 |
| 2026-01-23 | ₹166.00 | ₹166.71 | ₹160.80 | ₹161.41 | 453,278 |
| 2026-01-22 | ₹165.23 | ₹168.40 | ₹164.10 | ₹165.15 | 404,384 |
| 2026-01-21 | ₹163.97 | ₹166.28 | ₹160.30 | ₹164.25 | 1,024,430 |
| 2026-01-20 | ₹170.90 | ₹170.90 | ₹162.87 | ₹163.97 | 901,703 |
| 2026-01-19 | ₹173.00 | ₹173.00 | ₹168.66 | ₹169.92 | 803,210 |
| 2026-01-16 | ₹171.00 | ₹177.80 | ₹171.00 | ₹174.20 | 1,215,253 |
| 2026-01-14 | ₹171.00 | ₹173.00 | ₹169.20 | ₹170.62 | 447,351 |
| 2026-01-13 | ₹174.57 | ₹177.00 | ₹171.10 | ₹171.92 | 559,978 |
| 2026-01-12 | ₹176.11 | ₹176.11 | ₹170.43 | ₹174.56 | 745,065 |
| 2026-01-09 | ₹179.91 | ₹181.04 | ₹175.27 | ₹176.11 | 801,617 |
| 2026-01-08 | ₹187.65 | ₹189.59 | ₹179.50 | ₹180.34 | 861,134 |
| 2026-01-07 | ₹188.36 | ₹190.49 | ₹186.25 | ₹187.64 | 656,171 |
| 2026-01-06 | ₹192.05 | ₹192.90 | ₹187.27 | ₹188.80 | 681,927 |
| 2026-01-05 | ₹193.35 | ₹195.04 | ₹189.02 | ₹192.46 | 875,723 |
| 2026-01-02 | ₹193.39 | ₹195.00 | ₹192.05 | ₹193.35 | 964,144 |
| 2026-01-01 | ₹192.50 | ₹195.49 | ₹192.43 | ₹193.21 | 750,479 |
Greaves Cotton Share Price Performance Analysis (Sep 2004 - Aug 2026)
GREAVESCOT price change, volatility and average daily volume for the selected Year to Date period on NSE.
Period Price Change
+0.94%
₹193.21 → ₹195.03
Year to Date
Price Volatility
18.10%
Medium Volatility
Year to Date
Average Daily Volume
1,703,243
Year to Date Average
NSE Exchange
Greaves Cotton Share Price History – Frequently Asked Questions
Common questions about GREAVESCOT historical data and records. For live price, key ratios and fundamentals, see Greaves Cotton share price today.
What is the all-time high share price of Greaves Cotton (GREAVESCOT)?
The all-time high share price of Greaves Cotton was ₹319.5 recorded on December 30, 2024 on the NSE exchange.
What is the all-time low share price of Greaves Cotton (GREAVESCOT)?
The all-time low share price of Greaves Cotton was ₹10.01 recorded on March 17, 2009 on the NSE exchange.
How can I download GREAVESCOT historical share price data?
You can download Greaves Cotton historical price data in CSV and Excel formats using the download buttons above. Select your timeframe and period, then click 'Download CSV' or 'Download Excel'.
What was the highest trading volume day for GREAVESCOT shares?
The highest trading volume day for Greaves Cotton was 117,409,368 shares traded on December 30, 2024 on the NSE exchange, with share price at ₹296.49.