Greaves Cotton		* Reload page for latest data.	Stock Listed on :		Source NSE	SERIES : EQ
28-08-2026 Friday	BSE Sensex : 77,264.51 +330.92 +0.43%		NSE Nifty 50 : 24,175.65 +84.80 0.35%		USD - INR 1 $ = Rs 95.42	Find Stock
Share Price in Google :	Greaves Cotton		MCap (aprox) 4494.1 Crores	Symbol : GREAVESCOT	Source : NSE	InvestinStocks .co.in
7 Days %	1 Month %	2 Months %	3 Months %	6 Months %	1 year %	Please  Donate
-0.3%	-18.5%	-7.2%	5.7%	27.4%	-6.1%
*  For latest data please insert last traded date ( -ddmmyyyy ) between " -share-price " and " .html " in the addres bar. *  Stock Price, volume and % Change is from NSE/BSE. *  Market cap is from Google. *  Data is only for information. Not buy/sell advice.						List of holidays
Date	Day	Close_Price	Change	Volume	% CHG	Results
28-08-26	Fri	194.41	3.24	884.65k	1.7%
27-08-26	Thu	191.17	-4.45	624.6k	-2.3%	Data Update : 7 PM
26-08-26	Wed	195.62	3.44	704.38k	1.8%	28-08-26 : 194.41
25-08-26	Tue	192.18	-0.42	771.97k	-0.2%
24-08-26	Mon	192.6	0.12	799.86k	0.1%	Compared to  :  19-08-26 195.03
21-08-26	Fri	192.48	1.48	654.21k	0.8%
20-08-26	Thu	191	-4.03	984.85k	-2.1%	7 Days %
19-08-26	Wed	195.03	-3.56	697.21k	-1.8%	-0.3%
18-08-26	Tue	198.59	3.58	1.16m	1.8%
17-08-26	Mon	195.01	0.64	769.14k	0.3%	Compared to  :  28-07-26 238.68
14-08-26	Fri	194.37	-4.07	587.12k	-2.1%
13-08-26	Thu	198.44	4.68	1.46m	2.4%	1 Month %
12-08-26	Wed	193.76	-4.02	1.21m	-2.0%	-18.5%
11-08-26	Tue	197.78	2.7	2.87m	1.4%	.
10-08-26	Mon	195.08	-3.77	989.93k	-1.9%	Compared to  :  29-06-26 209.56
07-08-26	Fri	198.85	-2.7	1.19m	-1.3%
06-08-26	Thu	201.55	5.63	2.27m	2.9%	2 Months %
05-08-26	Wed	195.92	-4.08	6.45m	-2.0%	-7.2%
04-08-26	Tue	200	-32.67	13.04m	-14.0%
03-08-26	Mon	232.67	-5.38	1.18m	-2.3%	Compared to  :  27-05-26 183.96
31-07-26	Fri	238.05	6.24	967.53k	2.7%
30-07-26	Thu	231.81	-7.83	1.09m	-3.3%	3 Months %
29-07-26	Wed	239.64	0.96	608.91k	0.4%	5.7%
28-07-26	Tue	238.68	-7.31	780.66k	-3.0%
27-07-26	Mon	245.99	-0.33	1.11m	-0.1%	Compared to  :  27-02-26 152.62
24-07-26	Fri	246.32	9.15	1.98m	3.9%
23-07-26	Thu	237.17	-2.71	1.06m	-1.1%	6 Months %
22-07-26	Wed	239.88	-8.23	1.45m	-3.3%	27.4%
21-07-26	Tue	248.11	2.39	1.88m	1.0%
20-07-26	Mon	245.72	-3.74	1.08m	-1.5%	Compared to  :  28-08-25 207.06
17-07-26	Fri	249.46	-6.97	1.49m	-2.7%
16-07-26	Thu	256.43	-1.25	1.39m	-0.5%	1 year %
15-07-26	Wed	257.68	-4.98	2.01m	-1.9%	-6.1%
14-07-26	Tue	262.66	0.49	3.91m	0.2%
13-07-26	Mon	262.17	-1.43	4.32m	-0.5%	*End of the day Data will be updated at 7pm everyday . * Only Data, Not recommendation . * Extreme % s' fall may include split/Bonus . * Blanks represents stock not traded on that day . * Please verify data with latest sources before taking any decision . *Google search [stock_name investinstocks.co.in] for data. . We are serving Nation. Please donate. Paypal : https:// www.paypal.me/ DonateStartup
10-07-26	Fri	263.6	26.37	20.12m	11.1%
09-07-26	Thu	237.23	12.66	4.11m	5.6%
08-07-26	Wed	224.57	2.62	4.06m	1.2%
07-07-26	Tue	221.95	-2.21	1.23m	-1.0%
06-07-26	Mon	224.16	-2.41	1.59m	-1.1%
03-07-26	Fri	226.57	-4.46	3.04m	-1.9%
02-07-26	Thu	231.03	10.03	9.11m	4.5%
01-07-26	Wed	221	1.02	2.87m	0.5%
30-06-26	Tue	219.98	10.42	5.08m	5.0%
29-06-26	Mon	209.56	-4.53	1.24m	-2.1%
25-06-26	Thu	214.09	0.11	2.88m	0.1%
24-06-26	Wed	213.98	8.42	5.03m	4.1%
23-06-26	Tue	205.56	-6.99	1.87m	-3.3%
22-06-26	Mon	212.55	14.01	11.34m	7.1%
19-06-26	Fri	198.54	6.5	2.77m	3.4%
18-06-26	Thu	192.04	0.23	767.37k	0.1%
17-06-26	Wed	191.81	0.54	1.22m	0.3%
16-06-26	Tue	191.27	-0.17	812.1k	-0.1%
15-06-26	Mon	191.44	6.4	2.05m	3.5%
12-06-26	Fri	185.04	8.75	1.08m	5.0%
11-06-26	Thu	176.29	-3.74	984.79k	-2.1%
10-06-26	Wed	180.03	-10.2	1.14m	-5.4%
09-06-26	Tue	190.23	0.98	985.87k	0.5%
08-06-26	Mon	189.25	-2.95	2.81m	-1.5%
05-06-26	Fri	192.2	9.23	4.13m	5.0%
04-06-26	Thu	182.97	-0.76	1.1m	-0.4%
03-06-26	Wed	183.73	2.82	977.41k	1.6%
02-06-26	Tue	180.91	0.41	917.13k	0.2%
01-06-26	Mon	180.5	-1.15	1.13m	-0.6%
29-05-26	Fri	181.65	-2.31	2.22m	-1.3%
27-05-26	Wed	183.96	2.45	2.34m	1.3%
26-05-26	Tue	181.51	9.87	3.14m	5.8%
25-05-26	Mon	171.64	2.19	742.17k	1.3%
22-05-26	Fri	169.45	0.2	385.59k	0.1%
21-05-26	Thu	169.25	1.21	624.01k	0.7%
20-05-26	Wed	168.04	-2.06	811.16k	-1.2%
19-05-26	Tue	170.1	9.62	1.56m	6.0%
18-05-26	Mon	160.48	-5.28	967.63k	-3.2%
15-05-26	Fri	165.76	0.51	687.25k	0.3%
14-05-26	Thu	165.25	-1.36	828.72k	-0.8%
13-05-26	Wed	166.61	-1.54	915.35k	-0.9%
12-05-26	Tue	168.15	-8.93	1.54m	-5.0%
11-05-26	Mon	177.08	5.72	2.94m	3.3%
08-05-26	Fri	171.36	3.35	1.44m	2.0%
07-05-26	Thu	168.01	-5.16	2.38m	-3.0%
06-05-26	Wed	173.17	4.74	1.66m	2.8%
05-05-26	Tue	168.43	0.77	834.66k	0.5%
04-05-26	Mon	167.66	2.48	741.38k	1.5%
30-04-26	Thu	165.18	-2.24	692.19k	-1.3%
29-04-26	Wed	167.42	0.38	1.12m	0.2%
28-04-26	Tue	167.04	2.87	1.84m	1.7%
27-04-26	Mon	164.17	9.36	1.72m	6.0%
24-04-26	Fri	154.81	-4.79	704.29k	-3.0%
23-04-26	Thu	159.6	-1.74	773.15k	-1.1%
22-04-26	Wed	161.34	4.07	764.57k	2.6%
21-04-26	Tue	157.27	-0.61	659.92k	-0.4%
20-04-26	Mon	157.88	-3.48	741.08k	-2.2%
17-04-26	Fri	161.36	3.22	1.27m	2.0%
16-04-26	Thu	158.14	0.79	718.99k	0.5%
15-04-26	Wed	157.35	6.56	1.31m	4.4%
13-04-26	Mon	150.79	-0.01	1.16m	0.0%
10-04-26	Fri	150.8	4.15	963.83k	2.8%
09-04-26	Thu	146.65	-0.33	1.11m	-0.2%
08-04-26	Wed	146.98	9.08	1.49m	6.6%
07-04-26	Tue	137.9	2.21	777.18k	1.6%
06-04-26	Mon	135.69	3.64	1.21m	2.8%
02-04-26	Thu	132.05	0.71	1.08m	0.5%
01-04-26	Wed	131.34	10.73	1.41m	8.9%
30-03-26	Mon	120.61	-6.46	1.96m	-5.1%
27-03-26	Fri	127.07	-8.2	1.77m	-6.1%
25-03-26	Wed	135.27	3.67	1.46m	2.8%
24-03-26	Tue	131.6	3.59	1.79m	2.8%
23-03-26	Mon	128.01	-6.72	1.51m	-5.0%
20-03-26	Fri	134.73	1.29	1.27m	1.0%
19-03-26	Thu	133.44	-5.6	770.07k	-4.0%
18-03-26	Wed	139.04	-13.58	1.32m	3.4%
17-03-26	Tue	These days, I met with a byke accident and hospitalysed. I was unable to update data. The Data connected with these dates will be empty & Continuous sessions gainers and losers… will Not be avilable for next 10 days. Sorry for the inconvenience.
16-03-26	Mon
13-03-26	Fri
12-03-26	Thu
11-03-26	Wed
10-03-26	Tue
09-03-26	Mon
06-03-26	Fri
05-03-26	Thu
04-03-26	Wed
02-03-26	Mon
27-02-26	Fri	152.62	-1.9	728.07k	-1.2%
26-02-26	Thu	154.52	-5.77	761.35k	-3.6%
25-02-26	Wed	160.29	-1.33	623.4k	-0.8%
24-02-26	Tue	161.62	-2.24	425.66k	-1.4%
23-02-26	Mon	163.86	-2.93	658.35k	-1.8%
20-02-26	Fri	166.79	3.56	889.14k	2.2%
19-02-26	Thu	163.23	2.34	612.73k	1.5%
18-02-26	Wed	160.89	-1.7	765.63k	-1.0%
17-02-26	Tue	162.59	-6.04	1.03m	-3.6%
16-02-26	Mon	168.63	-0.55	434.65k	-0.3%
13-02-26	Fri	169.18	-4.19	649.94k	-2.4%
12-02-26	Thu	173.37	-0.61	834.57k	-0.4%
11-02-26	Wed	173.98	5.26	1.54m	3.1%
10-02-26	Tue	168.72	-0.68	3.23m	-0.4%
09-02-26	Mon	169.4	-3.04	624.95k	-1.8%
06-02-26	Fri	172.44	3.94	1.15m	2.3%
05-02-26	Thu	168.5	5.04	1.15m	3.1%
04-02-26	Wed	163.46	-0.34	711.18k	-0.2%
03-02-26	Tue	163.8	0.55	555.8k	0.3%
02-02-26	Mon	163.25	-2.59	1.14m	-1.6%
01-02-26	Sun	165.84	-3.2	617.44k	-1.9%
30-01-26	Fri	169.04	10.91	905k	6.9%
29-01-26	Thu	158.13	-3.28	809.38k	-2.0%
28-01-26	Wed	161.41	-3.74	453.28k	-2.3%
27-01-26	Tue	165.15	0.9	404.38k	0.5%
23-01-26	Fri	164.25	0.28	1.02m	0.2%
22-01-26	Thu	163.97	-5.95	901.7k	-3.5%
21-01-26	Wed	169.92	-4.28	803.21k	-2.5%
20-01-26	Tue	174.2	3.58	1.22m	2.1%
19-01-26	Mon	170.62	-1.3	447.35k	-0.8%
16-01-26	Fri	171.92	-2.64	559.98k	-1.5%
14-01-26	Wed	174.56	-1.55	745.07k	-0.9%
13-01-26	Tue	176.11	-4.23	801.62k	-2.3%
12-01-26	Mon	180.34	-7.3	861.13k	-3.9%
09-01-26	Fri	187.64	-1.16	656.17k	-0.6%
08-01-26	Thu	188.8	-3.66	681.93k	-1.9%
07-01-26	Wed	192.46	-0.89	875.72k	-0.5%
06-01-26	Tue	193.35	0.14	964.14k	0.1%
05-01-26	Mon	193.21	1.51	750.48k	0.8%
02-01-26	Fri	191.7	2.62	693.52k	1.4%
01-01-26	Thu	189.08	-1.88	528.79k	-1.0%
31-12-25	Wed	190.96	2.51	1.16m	1.3%
30-12-25	Tue	188.45	-2.08	656.43k	-1.1%
29-12-25	Mon	190.53	1.65	725.82k	0.9%
26-12-25	Fri	188.88	-0.92	1.14m	-0.5%
24-12-25	Wed	189.8	9.46	2.01m	5.2%
23-12-25	Tue	180.34	3.41	550.13k	1.9%
22-12-25	Mon	176.93	-0.82	591.95k	-0.5%
19-12-25	Fri	177.75	-3.01	697.18k	-1.7%
18-12-25	Thu	180.76	-3.46	568.51k	-1.9%
17-12-25	Wed	184.22	2.26	636.03k	1.2%
16-12-25	Tue	181.96	0.59	822.77k	0.3%
15-12-25	Mon	181.37	1.45	776.04k	0.8%
12-12-25	Fri	179.92	-1.36	1.02m	-0.8%
11-12-25	Thu	181.28	-0.16	1.19m	-0.1%
10-12-25	Wed	181.44	-3.83	1.16m	-2.1%
09-12-25	Tue	185.27	-3.36	1.04m	-1.8%
08-12-25	Mon	188.63	-4.01	1.05m	-2.1%
05-12-25	Fri	192.64	-4.09	973.59k	-2.1%
04-12-25	Thu	196.73	0.38	818.22k	0.2%
03-12-25	Wed	196.35	-5.48	1.68m	-2.7%
02-12-25	Tue	201.83	-0.94	987.14k	-0.5%
01-12-25	Mon	202.77	0.71	1.04m	0.4%
28-11-25	Fri	202.06	0.41	1.06m	0.2%
27-11-25	Thu	201.65	-1.04	1.11m	-0.5%
26-11-25	Wed	202.69	-2.06	924.64k	-1.0%
25-11-25	Tue	204.75	-3.03	694.94k	-1.5%
24-11-25	Mon	207.78	-0.38	999.07k	-0.2%
21-11-25	Fri	208.16	-2.11	805.45k	-1.0%
20-11-25	Thu	210.27	-1.17	1.4m	-0.6%
19-11-25	Wed	211.44	0.71	1.37m	0.3%
18-11-25	Tue	210.73	-2.37	1.17m	-1.1%
17-11-25	Mon	213.1	-0.53	3.24m	-0.2%
14-11-25	Fri	213.63	11.12	5.02m	5.5%
13-11-25	Thu	202.51	-0.61	1.11m	-0.3%
12-11-25	Wed	203.12	-0.65	2.44m	-0.3%
11-11-25	Tue	203.77	0.66	2.09m	0.3%
10-11-25	Mon	203.11	-17.81	5m	-8.1%
07-11-25	Fri	220.92	1.09	2.52m	0.5%
06-11-25	Thu	219.83	-8.2	3.69m	-3.6%
04-11-25	Tue	228.03	-4.72	1.93m	-2.0%
03-11-25	Mon	232.75	2.72	3.97m	1.2%
31-10-25	Fri	230.03	6.35	5.02m	2.8%
30-10-25	Thu	223.68	11.27	9.61m	5.3%
29-10-25	Wed	212.41	7.47	6.18m	3.6%
28-10-25	Tue	204.94	-0.89	540.79k	-0.4%
27-10-25	Mon	205.83	-1.27	702.42k	-0.6%
24-10-25	Fri	207.1	1.19	162.65k	0.6%
23-10-25	Thu	205.91	0.56	806.19k	0.3%
21-10-25	Tue	205.35	-1.42	708.21k	-0.7%
20-10-25	Mon	206.77	3.81	1.02m	1.9%
17-10-25	Fri	205.21	1.56	1.15m	0.8%
16-10-25	Thu	201.4	-4.43	1.02m	-2.2%
15-10-25	Wed	205.83	-2.11	1.09m	-1.0%
14-10-25	Tue	207.94	-0.84	584.37k	-0.4%
13-10-25	Mon	208.78	1.24	784.98k	0.6%
10-10-25	Fri	207.54	-3.41	781.87k	-1.6%
09-10-25	Thu	210.95	2.65	1.17m	1.3%
08-10-25	Wed	208.3	-8.74	1.62m	-4.0%
07-10-25	Tue	217.04	1.97	991.32k	0.9%
06-10-25	Mon	215.07	3.22	1.53m	1.5%
03-10-25	Fri	211.85	-0.31	823.9k	-0.1%
01-10-25	Wed	212.16	-4.42	1.15m	-2.0%
30-09-25	Tue	216.58	-5.72	1.49m	-2.6%
29-09-25	Mon	222.3	-0.16	3.73m	-0.1%
26-09-25	Fri	222.46	-2.94	1.36m	-1.3%
25-09-25	Thu	225.4	6.67	5.37m	3.0%
24-09-25	Wed	218.73	-2.23	1.09m	-1.0%
23-09-25	Tue	220.96	-3.53	1.27m	-1.6%
22-09-25	Mon	224.49	2.53	2.16m	1.1%
19-09-25	Fri	221.96	-3.07	1.09m	-1.4%
18-09-25	Thu	225.03	1.91	2.09m	0.9%
17-09-25	Wed	223.12	7.62	3.89m	3.5%
16-09-25	Tue	215.5	0.6	917.2k	0.3%
15-09-25	Mon	214.9	0.22	2.11m	0.1%
12-09-25	Fri	214.68	-1.41	1.21m	-0.7%
11-09-25	Thu	216.09	-2.06	892.28k	-0.9%
10-09-25	Wed	218.15	-5.58	1.52m	-2.5%
09-09-25	Tue	223.73	-0.33	3.03m	-0.1%
08-09-25	Mon	224.06	-2.15	2.13m	-1.0%
05-09-25	Fri	226.21	-0.2	5.49m	-0.1%
04-09-25	Thu	226.41	21.3	24.8m	10.4%
03-09-25	Wed	205.11	6.95	1.71m	3.5%
02-09-25	Tue	198.16	-1.33	1.15m	-0.7%
01-09-25	Mon	199.49	-2.69	1.19m	-1.3%
29-08-25	Fri	202.18	-4.88	1.07m	-2.4%
28-08-25	Thu	207.06	-1.51	976.92k	-0.7%
26-08-25	Tue	208.57	-7.2	1.67m	-3.3%