GREAVESCOT.NSGREAVESCOT.NS
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/14/2026 | $171.00 | $173.00 | $169.20 | $172.85 | 244,078 |
| 1/13/2026 | $174.57 | $177.00 | $171.10 | $171.92 | 559,965 |
| 1/12/2026 | $176.11 | $176.11 | $170.43 | $174.56 | 745,171 |
| 1/9/2026 | $179.91 | $181.04 | $175.27 | $176.11 | 801,617 |
| 1/8/2026 | $187.65 | $189.59 | $179.50 | $180.34 | 861,134 |
| 1/7/2026 | $188.36 | $190.49 | $186.25 | $187.64 | 660,505 |
| 1/6/2026 | $192.05 | $192.90 | $187.27 | $188.80 | 681,927 |
| 1/5/2026 | $193.35 | $195.04 | $189.02 | $192.46 | 875,723 |
| 1/2/2026 | $193.39 | $195.00 | $192.05 | $193.35 | 964,144 |
| 1/1/2026 | $192.50 | $195.49 | $192.43 | $193.21 | 750,479 |
| 12/31/2025 | $188.86 | $193.68 | $188.30 | $191.70 | 693,519 |
| 12/30/2025 | $190.01 | $191.00 | $188.00 | $189.08 | 528,786 |
| 12/29/2025 | $188.45 | $194.25 | $188.45 | $190.96 | 1.16M |
| 12/26/2025 | $190.20 | $192.09 | $187.68 | $188.45 | 656,434 |
| 12/24/2025 | $189.10 | $192.30 | $187.98 | $190.53 | 725,818 |
| 12/23/2025 | $190.68 | $193.75 | $188.20 | $188.88 | 1.14M |
| 12/22/2025 | $181.19 | $190.75 | $181.19 | $189.80 | 2.01M |
| 12/19/2025 | $177.50 | $180.99 | $177.02 | $180.34 | 550,133 |
| 12/18/2025 | $178.00 | $178.76 | $175.02 | $176.93 | 591,989 |
| 12/17/2025 | $180.45 | $181.30 | $177.23 | $177.75 | 697,179 |
| 12/16/2025 | $183.00 | $183.89 | $180.00 | $180.76 | 568,511 |
| 12/15/2025 | $181.75 | $184.98 | $180.50 | $184.22 | 636,025 |
| 12/12/2025 | $181.70 | $184.38 | $181.31 | $181.96 | 822,766 |
| 12/11/2025 | $179.92 | $182.80 | $177.28 | $181.37 | 776,041 |
| 12/10/2025 | $182.00 | $186.25 | $178.45 | $179.92 | 1.02M |
| 12/9/2025 | $181.50 | $184.14 | $177.11 | $181.28 | 1.19M |
| 12/8/2025 | $185.54 | $186.01 | $178.50 | $181.44 | 1.16M |
| 12/5/2025 | $188.50 | $191.58 | $184.05 | $185.27 | 1.04M |
| 12/4/2025 | $192.00 | $192.68 | $187.81 | $188.63 | 1.05M |
| 12/3/2025 | $196.73 | $197.35 | $191.10 | $192.64 | 973,593 |
| 12/2/2025 | $196.35 | $198.23 | $195.42 | $196.73 | 818,215 |
| 12/1/2025 | $201.99 | $203.60 | $195.30 | $196.35 | 1.68M |
| 11/28/2025 | $203.00 | $205.42 | $201.00 | $201.83 | 987,143 |
| 11/27/2025 | $202.50 | $205.75 | $202.00 | $202.77 | 1.04M |
| 11/26/2025 | $201.65 | $204.80 | $201.50 | $202.06 | 1.06M |
| 11/25/2025 | $202.69 | $204.95 | $200.49 | $201.65 | 1.11M |
| 11/24/2025 | $205.00 | $206.49 | $202.00 | $202.69 | 924,642 |
| 11/21/2025 | $207.25 | $207.60 | $204.10 | $204.75 | 694,939 |
| 11/19/2025 | $211.00 | $211.50 | $207.65 | $208.16 | 805,454 |
| 11/18/2025 | $211.44 | $214.00 | $208.12 | $210.27 | 1.40M |
| 11/17/2025 | $211.50 | $216.85 | $210.15 | $211.44 | 1.37M |
| 11/14/2025 | $213.90 | $213.90 | $209.35 | $210.73 | 1.17M |
| 11/13/2025 | $214.00 | $222.50 | $212.15 | $213.10 | 3.24M |
| 11/12/2025 | $204.21 | $217.86 | $203.82 | $213.63 | 5.02M |
| 11/11/2025 | $203.12 | $204.88 | $201.75 | $202.51 | 1.11M |
| 11/10/2025 | $204.04 | $207.74 | $201.75 | $203.12 | 2.44M |
| 11/7/2025 | $203.00 | $205.42 | $200.02 | $203.77 | 2.09M |
| 11/6/2025 | $219.00 | $220.70 | $202.40 | $203.11 | 5.00M |
| 11/4/2025 | $221.30 | $225.24 | $218.20 | $220.92 | 2.52M |
| 11/3/2025 | $227.61 | $227.61 | $217.13 | $219.83 | 3.69M |
| 10/31/2025 | $232.85 | $234.48 | $227.25 | $228.03 | 1.93M |
| 10/30/2025 | $230.00 | $236.90 | $226.66 | $232.75 | 3.97M |
| 10/29/2025 | $225.19 | $232.90 | $224.40 | $230.03 | 5.02M |
| 10/28/2025 | $212.54 | $227.29 | $212.00 | $223.68 | 9.61M |
| 10/27/2025 | $205.30 | $220.70 | $205.20 | $212.41 | 6.18M |
| 10/24/2025 | $205.82 | $207.00 | $204.17 | $204.94 | 540,792 |
| 10/23/2025 | $207.19 | $209.84 | $205.10 | $205.83 | 702,424 |
| 10/21/2025 | $207.00 | $207.90 | $206.66 | $207.10 | 162,648 |
| 10/20/2025 | $206.30 | $207.00 | $202.72 | $205.91 | 806,189 |
| 10/17/2025 | $206.62 | $208.38 | $204.51 | $205.35 | 708,207 |
| 10/16/2025 | $205.49 | $210.35 | $205.49 | $206.77 | 1.15M |