BSE - Delayed Quote INR
Greaves Cotton Limited (GREAVESCOT.BO)
202.70
+1.40
+(0.70%)
At close: 3:59:37 PM GMT+5:30
Currency in INR Download
| Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
|---|---|---|---|---|---|---|
| May 13, 2025 | 201.35 | 205.05 | 199.85 | 202.70 | 202.70 | 96,070 |
| May 12, 2025 | 192.90 | 202.00 | 192.85 | 201.30 | 201.30 | 266,650 |
| May 9, 2025 | 180.20 | 186.15 | 180.20 | 184.90 | 184.90 | 113,871 |
| May 8, 2025 | 194.00 | 196.50 | 184.60 | 187.45 | 187.45 | 66,719 |
| May 7, 2025 | 184.05 | 193.55 | 184.05 | 192.80 | 192.80 | 65,354 |
| May 6, 2025 | 197.25 | 198.35 | 186.70 | 189.75 | 189.75 | 223,291 |
| May 5, 2025 | 195.00 | 201.90 | 193.75 | 197.20 | 197.20 | 272,079 |
| May 2, 2025 | 199.25 | 199.25 | 191.20 | 194.00 | 194.00 | 132,680 |
| Apr 30, 2025 | 189.25 | 209.35 | 183.40 | 199.30 | 199.30 | 1,196,880 |
| Apr 29, 2025 | 190.05 | 195.60 | 188.70 | 189.40 | 189.40 | 67,181 |
| Apr 28, 2025 | 192.70 | 194.80 | 188.75 | 190.65 | 190.65 | 129,344 |
| Apr 25, 2025 | 202.25 | 203.35 | 190.35 | 192.60 | 192.60 | 101,624 |
| Apr 24, 2025 | 205.95 | 205.95 | 200.10 | 201.75 | 201.75 | 69,751 |
| Apr 23, 2025 | 204.00 | 208.05 | 198.05 | 205.05 | 205.05 | 371,782 |
| Apr 22, 2025 | 204.45 | 205.70 | 200.50 | 202.25 | 202.25 | 46,361 |
| Apr 21, 2025 | 195.65 | 204.25 | 194.55 | 203.00 | 203.00 | 92,074 |
| Apr 17, 2025 | 195.05 | 197.20 | 193.05 | 194.55 | 194.55 | 138,059 |
| Apr 16, 2025 | 191.25 | 199.40 | 191.25 | 195.85 | 195.85 | 225,556 |
| Apr 15, 2025 | 188.00 | 196.15 | 186.00 | 191.90 | 191.90 | 159,611 |
| Apr 11, 2025 | 182.00 | 188.35 | 179.50 | 182.65 | 182.65 | 246,429 |
| Apr 9, 2025 | 184.55 | 184.55 | 173.35 | 174.10 | 174.10 | 76,051 |
| Apr 8, 2025 | 185.45 | 190.95 | 181.50 | 184.35 | 184.35 | 77,766 |
| Apr 7, 2025 | 160.10 | 183.85 | 160.10 | 181.10 | 181.10 | 298,244 |
| Apr 4, 2025 | 214.60 | 215.10 | 192.40 | 194.50 | 194.50 | 353,576 |
| Apr 3, 2025 | 211.50 | 215.75 | 209.10 | 214.70 | 214.70 | 48,066 |
| Apr 2, 2025 | 214.90 | 215.55 | 207.40 | 214.15 | 214.15 | 106,611 |
| Apr 1, 2025 | 214.65 | 220.00 | 212.15 | 213.10 | 213.10 | 69,035 |
| Mar 28, 2025 | 225.50 | 225.50 | 214.00 | 214.70 | 214.70 | 161,628 |
| Mar 27, 2025 | 213.80 | 222.95 | 212.50 | 221.90 | 221.90 | 234,704 |
| Mar 26, 2025 | 221.10 | 223.80 | 213.15 | 213.80 | 213.80 | 105,049 |
| Mar 25, 2025 | 231.95 | 232.05 | 218.45 | 219.85 | 219.85 | 78,707 |
| Mar 24, 2025 | 229.90 | 234.10 | 228.25 | 229.55 | 229.55 | 132,894 |
| Mar 21, 2025 | 224.80 | 230.50 | 221.00 | 228.30 | 228.30 | 137,023 |
| Mar 20, 2025 | 226.05 | 229.30 | 221.05 | 221.65 | 221.65 | 230,299 |
| Mar 19, 2025 | 217.30 | 225.50 | 217.30 | 224.70 | 224.70 | 135,015 |
| Mar 18, 2025 | 205.10 | 220.90 | 204.55 | 218.15 | 218.15 | 324,629 |
| Mar 17, 2025 | 214.00 | 214.45 | 203.15 | 205.35 | 205.35 | 275,751 |
| Mar 13, 2025 | 218.30 | 222.00 | 214.00 | 215.05 | 215.05 | 147,791 |
| Mar 12, 2025 | 223.55 | 225.05 | 217.30 | 218.75 | 218.75 | 113,927 |
| Mar 11, 2025 | 218.65 | 225.80 | 215.40 | 223.35 | 223.35 | 156,265 |
| Mar 10, 2025 | 238.85 | 239.20 | 219.75 | 221.25 | 221.25 | 122,584 |
| Mar 7, 2025 | 238.95 | 244.10 | 235.90 | 236.95 | 236.95 | 91,534 |
| Mar 6, 2025 | 238.85 | 242.05 | 234.50 | 237.50 | 237.50 | 208,810 |
| Mar 5, 2025 | 229.00 | 238.70 | 229.00 | 235.35 | 235.35 | 115,550 |
| Mar 4, 2025 | 222.35 | 237.15 | 222.35 | 231.55 | 231.55 | 245,943 |
| Mar 3, 2025 | 228.90 | 237.75 | 219.05 | 230.30 | 230.30 | 491,768 |
| Feb 28, 2025 | 241.85 | 244.75 | 226.10 | 228.65 | 228.65 | 183,799 |
| Feb 27, 2025 | 257.00 | 257.25 | 244.05 | 245.50 | 245.50 | 230,210 |
| Feb 25, 2025 | 257.80 | 265.85 | 252.90 | 255.60 | 255.60 | 171,888 |
| Feb 24, 2025 | 257.30 | 262.30 | 255.25 | 257.55 | 257.55 | 187,079 |
| Feb 21, 2025 | 270.05 | 282.00 | 260.00 | 263.60 | 263.60 | 490,156 |
| Feb 20, 2025 | 273.95 | 277.00 | 270.05 | 271.95 | 271.95 | 150,640 |
| Feb 19, 2025 | 254.50 | 276.65 | 251.00 | 274.50 | 274.50 | 328,295 |
| Feb 18, 2025 | 266.15 | 269.25 | 252.65 | 256.90 | 256.90 | 413,009 |
| Feb 17, 2025 | 262.00 | 272.80 | 254.35 | 268.35 | 268.35 | 490,088 |
| Feb 14, 2025 | 282.45 | 283.65 | 258.30 | 262.10 | 262.10 | 276,291 |
| Feb 13, 2025 | 278.45 | 288.95 | 275.55 | 280.50 | 280.50 | 182,443 |
| Feb 12, 2025 | 266.80 | 285.50 | 263.05 | 278.40 | 278.40 | 443,722 |
| Feb 11, 2025 | 277.25 | 279.65 | 264.50 | 266.80 | 266.80 | 468,063 |
| Feb 10, 2025 | 287.95 | 289.65 | 275.40 | 281.35 | 281.35 | 182,232 |
| Feb 7, 2025 | 289.85 | 294.70 | 285.00 | 288.55 | 288.55 | 269,828 |
| Feb 6, 2025 | 287.00 | 305.50 | 281.85 | 288.10 | 288.10 | 1,222,075 |
| Feb 5, 2025 | 288.70 | 294.40 | 284.90 | 286.55 | 286.55 | 428,520 |
| Feb 4, 2025 | 282.25 | 291.60 | 279.80 | 288.35 | 288.35 | 298,356 |
| Feb 3, 2025 | 261.85 | 282.95 | 258.05 | 280.50 | 280.50 | 465,016 |
| Feb 1, 2025 | 269.80 | 274.80 | 256.95 | 265.35 | 265.35 | 211,141 |
| Jan 31, 2025 | 265.90 | 268.45 | 261.70 | 265.70 | 265.70 | 300,796 |
| Jan 30, 2025 | 266.35 | 276.85 | 262.35 | 264.50 | 264.50 | 428,796 |
| Jan 29, 2025 | 253.35 | 275.55 | 252.95 | 265.50 | 265.50 | 540,144 |
| Jan 28, 2025 | 254.05 | 260.95 | 236.05 | 253.15 | 253.15 | 718,088 |
| Jan 27, 2025 | 236.70 | 252.25 | 217.10 | 246.30 | 246.30 | 584,695 |
| Jan 24, 2025 | 242.35 | 247.45 | 240.10 | 240.95 | 240.95 | 270,830 |
| Jan 23, 2025 | 240.75 | 256.15 | 240.75 | 248.00 | 248.00 | 157,973 |
| Jan 22, 2025 | 251.65 | 252.30 | 239.95 | 244.75 | 244.75 | 298,404 |
| Jan 21, 2025 | 267.00 | 267.00 | 250.65 | 251.85 | 251.85 | 271,768 |
| Jan 20, 2025 | 252.65 | 270.00 | 251.10 | 265.70 | 265.70 | 351,479 |
| Jan 17, 2025 | 251.35 | 251.80 | 245.45 | 249.05 | 249.05 | 173,594 |
| Jan 16, 2025 | 242.05 | 258.00 | 242.05 | 252.35 | 252.35 | 180,155 |
| Jan 15, 2025 | 244.75 | 248.90 | 236.90 | 238.95 | 238.95 | 280,194 |
| Jan 14, 2025 | 240.05 | 246.95 | 236.50 | 242.05 | 242.05 | 227,910 |
| Jan 13, 2025 | 243.45 | 257.65 | 235.00 | 237.90 | 237.90 | 239,834 |
| Jan 10, 2025 | 261.30 | 261.90 | 247.15 | 248.45 | 248.45 | 403,378 |
| Jan 9, 2025 | 274.85 | 274.85 | 262.00 | 264.95 | 264.95 | 159,858 |
| Jan 8, 2025 | 271.10 | 281.70 | 265.50 | 274.85 | 274.85 | 391,930 |
| Jan 7, 2025 | 266.15 | 278.00 | 263.85 | 270.85 | 270.85 | 354,866 |
| Jan 6, 2025 | 278.75 | 285.45 | 260.85 | 265.15 | 265.15 | 607,708 |
| Jan 3, 2025 | 274.35 | 290.95 | 273.50 | 278.55 | 278.55 | 468,101 |
| Jan 2, 2025 | 279.35 | 281.00 | 268.75 | 272.20 | 272.20 | 255,947 |
| Jan 1, 2025 | 280.80 | 286.65 | 274.10 | 275.90 | 275.90 | 812,719 |
| Dec 31, 2024 | 288.20 | 298.85 | 272.10 | 277.55 | 277.55 | 1,631,452 |
| Dec 30, 2024 | 289.75 | 319.50 | 271.20 | 297.15 | 297.15 | 4,572,323 |
| Dec 27, 2024 | 236.20 | 281.85 | 232.10 | 281.35 | 281.35 | 2,890,929 |
| Dec 26, 2024 | 249.75 | 255.00 | 232.30 | 234.90 | 234.90 | 698,646 |
| Dec 24, 2024 | 236.80 | 264.00 | 229.70 | 247.30 | 247.30 | 1,614,842 |
| Dec 23, 2024 | 235.05 | 237.10 | 227.95 | 229.20 | 229.20 | 198,127 |
| Dec 20, 2024 | 240.05 | 247.70 | 231.30 | 232.40 | 232.40 | 423,298 |
| Dec 19, 2024 | 235.70 | 244.65 | 234.65 | 239.75 | 239.75 | 143,097 |
| Dec 18, 2024 | 239.40 | 247.80 | 231.90 | 238.45 | 238.45 | 195,194 |
| Dec 17, 2024 | 246.00 | 252.55 | 238.35 | 239.45 | 239.45 | 156,894 |
| Dec 16, 2024 | 243.70 | 251.00 | 241.25 | 246.60 | 246.60 | 196,343 |
| Dec 13, 2024 | 238.05 | 246.50 | 238.05 | 241.25 | 241.25 | 428,784 |
| Dec 12, 2024 | 253.70 | 253.70 | 241.00 | 242.15 | 242.15 | 209,965 |
| Dec 11, 2024 | 252.10 | 259.50 | 239.85 | 253.90 | 253.90 | 1,635,210 |
| Dec 10, 2024 | 229.50 | 254.25 | 223.90 | 252.10 | 252.10 | 3,214,696 |
| Dec 9, 2024 | 197.85 | 215.00 | 197.80 | 213.40 | 213.40 | 808,785 |
| Dec 6, 2024 | 200.05 | 204.10 | 196.55 | 197.80 | 197.80 | 156,550 |
| Dec 5, 2024 | 191.10 | 206.85 | 190.85 | 198.50 | 198.50 | 976,465 |
| Dec 4, 2024 | 189.60 | 192.20 | 187.30 | 190.60 | 190.60 | 98,595 |
| Dec 3, 2024 | 188.00 | 194.00 | 188.00 | 189.20 | 189.20 | 126,031 |
| Dec 2, 2024 | 193.00 | 196.75 | 188.35 | 189.25 | 189.25 | 277,775 |
| Nov 29, 2024 | 180.50 | 187.50 | 179.50 | 186.85 | 186.85 | 175,806 |
| Nov 28, 2024 | 185.15 | 185.15 | 180.85 | 181.60 | 181.60 | 72,896 |
| Nov 27, 2024 | 182.00 | 185.65 | 179.75 | 184.80 | 184.80 | 133,988 |
| Nov 26, 2024 | 173.05 | 179.95 | 170.55 | 179.10 | 179.10 | 77,138 |
| Nov 25, 2024 | 174.40 | 176.35 | 172.50 | 173.05 | 173.05 | 83,905 |
| Nov 22, 2024 | 169.10 | 173.65 | 168.85 | 172.55 | 172.55 | 84,071 |
| Nov 21, 2024 | 173.05 | 175.65 | 168.05 | 169.65 | 169.65 | 159,679 |
| Nov 19, 2024 | 165.60 | 178.95 | 165.50 | 174.50 | 174.50 | 216,608 |
| Nov 18, 2024 | 164.60 | 168.95 | 157.35 | 166.85 | 166.85 | 155,533 |
| Nov 14, 2024 | 159.80 | 166.90 | 158.10 | 162.10 | 162.10 | 82,933 |
| Nov 13, 2024 | 177.05 | 177.05 | 154.50 | 159.00 | 159.00 | 262,731 |
| Nov 12, 2024 | 182.10 | 187.00 | 176.60 | 178.95 | 178.95 | 82,690 |
| Nov 11, 2024 | 189.35 | 193.50 | 181.45 | 183.15 | 183.15 | 184,655 |
| Nov 8, 2024 | 193.00 | 193.50 | 186.85 | 189.20 | 189.20 | 100,204 |
| Nov 7, 2024 | 190.00 | 199.35 | 190.00 | 193.15 | 193.15 | 143,567 |
| Nov 6, 2024 | 189.30 | 192.50 | 188.60 | 191.00 | 191.00 | 210,444 |
| Nov 4, 2024 | 185.65 | 187.00 | 182.80 | 185.00 | 185.00 | 69,339 |
| Nov 1, 2024 | 186.05 | 189.65 | 186.05 | 187.75 | 187.75 | 47,263 |
| Oct 31, 2024 | 181.00 | 187.20 | 181.00 | 186.15 | 186.15 | 68,653 |
| Oct 29, 2024 | 176.10 | 177.75 | 172.45 | 175.35 | 175.35 | 55,027 |
| Oct 28, 2024 | 170.45 | 178.55 | 170.45 | 176.55 | 176.55 | 133,738 |
| Oct 25, 2024 | 178.15 | 180.00 | 168.80 | 170.40 | 170.40 | 147,517 |
| Oct 24, 2024 | 182.90 | 184.55 | 178.70 | 180.10 | 180.10 | 77,912 |
| Oct 23, 2024 | 179.95 | 187.90 | 178.25 | 181.85 | 181.85 | 219,076 |
| Oct 22, 2024 | 193.80 | 193.80 | 178.00 | 179.40 | 179.40 | 379,391 |
| Oct 21, 2024 | 195.80 | 199.00 | 191.70 | 192.95 | 192.95 | 321,516 |
| Oct 18, 2024 | 187.85 | 197.50 | 182.45 | 194.20 | 194.20 | 412,655 |
| Oct 17, 2024 | 194.45 | 196.35 | 188.45 | 189.05 | 189.05 | 212,370 |
| Oct 16, 2024 | 190.70 | 195.00 | 189.15 | 193.05 | 193.05 | 145,679 |
| Oct 15, 2024 | 187.70 | 193.00 | 186.00 | 189.65 | 189.65 | 309,641 |
| Oct 14, 2024 | 171.25 | 187.00 | 171.25 | 185.60 | 185.60 | 508,947 |
| Oct 11, 2024 | 173.10 | 173.65 | 170.00 | 171.25 | 171.25 | 37,330 |
| Oct 10, 2024 | 173.55 | 175.75 | 170.25 | 173.10 | 173.10 | 91,693 |
| Oct 9, 2024 | 166.10 | 174.25 | 166.10 | 172.30 | 172.30 | 73,340 |
| Oct 8, 2024 | 161.00 | 166.90 | 158.90 | 165.75 | 165.75 | 126,564 |
| Oct 7, 2024 | 171.00 | 171.55 | 160.50 | 161.35 | 161.35 | 225,992 |
| Oct 4, 2024 | 177.95 | 177.95 | 169.10 | 170.50 | 170.50 | 119,411 |
| Oct 3, 2024 | 175.00 | 184.75 | 175.00 | 176.20 | 176.20 | 372,335 |
| Oct 1, 2024 | 173.80 | 181.00 | 173.80 | 180.05 | 180.05 | 367,129 |
| Sep 30, 2024 | 170.20 | 178.00 | 170.20 | 174.65 | 174.65 | 127,265 |
| Sep 27, 2024 | 173.50 | 176.30 | 172.85 | 173.15 | 173.15 | 57,520 |
| Sep 26, 2024 | 178.00 | 178.70 | 173.25 | 173.65 | 173.65 | 110,461 |
| Sep 25, 2024 | 178.80 | 180.95 | 176.80 | 177.80 | 177.80 | 76,004 |
| Sep 24, 2024 | 182.25 | 182.30 | 177.10 | 177.90 | 177.90 | 123,772 |
| Sep 23, 2024 | 175.50 | 183.20 | 175.40 | 181.70 | 181.70 | 177,476 |
| Sep 20, 2024 | 177.20 | 180.05 | 175.45 | 176.35 | 176.35 | 120,844 |
| Sep 19, 2024 | 182.00 | 185.10 | 174.05 | 176.55 | 176.55 | 150,620 |
| Sep 18, 2024 | 185.70 | 193.00 | 180.40 | 181.90 | 181.90 | 213,984 |
| Sep 17, 2024 | 188.85 | 189.10 | 183.75 | 186.15 | 186.15 | 277,482 |
| Sep 16, 2024 | 182.00 | 190.65 | 181.10 | 188.80 | 188.80 | 391,592 |
| Sep 13, 2024 | 178.80 | 186.05 | 176.00 | 181.15 | 181.15 | 497,719 |
| Sep 12, 2024 | 176.40 | 182.60 | 173.90 | 178.10 | 178.10 | 298,707 |
| Sep 11, 2024 | 175.40 | 180.90 | 174.00 | 174.85 | 174.85 | 115,414 |
| Sep 10, 2024 | 176.75 | 182.05 | 174.90 | 175.30 | 175.30 | 290,901 |
| Sep 9, 2024 | 166.20 | 177.40 | 161.10 | 175.45 | 175.45 | 486,633 |
| Sep 6, 2024 | 168.85 | 168.85 | 163.00 | 165.30 | 165.30 | 139,330 |
| Sep 5, 2024 | 162.55 | 168.00 | 162.55 | 167.25 | 167.25 | 55,819 |
| Sep 4, 2024 | 160.80 | 165.55 | 160.80 | 162.50 | 162.50 | 96,763 |
| Sep 3, 2024 | 161.40 | 167.30 | 161.40 | 163.40 | 163.40 | 98,472 |
| Sep 2, 2024 | 166.35 | 168.35 | 162.50 | 164.10 | 164.10 | 163,229 |
| Aug 30, 2024 | 167.55 | 171.35 | 166.90 | 168.00 | 168.00 | 130,026 |
| Aug 29, 2024 | 171.00 | 174.75 | 168.00 | 168.90 | 168.90 | 85,504 |
| Aug 28, 2024 | 178.05 | 180.95 | 172.95 | 173.30 | 173.30 | 132,305 |
| Aug 26, 2024 | 177.40 | 182.70 | 176.30 | 180.70 | 180.70 | 339,655 |
| Aug 23, 2024 | 174.95 | 179.25 | 172.70 | 176.25 | 176.25 | 345,230 |
| Aug 22, 2024 | 176.00 | 177.05 | 172.65 | 174.35 | 174.35 | 196,780 |
| Aug 21, 2024 | 174.95 | 179.60 | 174.65 | 175.60 | 175.60 | 232,403 |
| Aug 20, 2024 | 169.55 | 175.00 | 167.10 | 174.00 | 174.00 | 390,146 |
| Aug 19, 2024 | 166.20 | 170.85 | 165.45 | 167.95 | 167.95 | 183,720 |
| Aug 16, 2024 | 162.05 | 167.70 | 162.05 | 166.00 | 166.00 | 185,290 |
| Aug 14, 2024 | 165.15 | 165.20 | 161.40 | 163.05 | 163.05 | 150,721 |
| Aug 13, 2024 | 171.35 | 174.70 | 163.60 | 164.70 | 164.70 | 306,773 |
| Aug 12, 2024 | 160.20 | 171.10 | 160.20 | 169.15 | 169.15 | 364,348 |
| Aug 9, 2024 | 159.05 | 165.50 | 158.60 | 163.35 | 163.35 | 328,237 |
| Aug 8, 2024 | 161.50 | 166.90 | 153.25 | 154.10 | 154.10 | 234,087 |
| Aug 7, 2024 | 157.85 | 159.60 | 155.55 | 158.40 | 158.40 | 77,033 |
| Aug 6, 2024 | 158.35 | 162.65 | 153.45 | 154.10 | 154.10 | 158,746 |
| Aug 5, 2024 | 156.40 | 161.80 | 154.05 | 155.80 | 155.80 | 335,030 |
| Aug 2, 2024 | 167.25 | 170.70 | 164.70 | 165.55 | 165.55 | 97,463 |
| Aug 1, 2024 | 2 Dividend | |||||
| Aug 1, 2024 | 176.00 | 177.55 | 168.80 | 169.65 | 169.65 | 263,271 |
| Jul 31, 2024 | 178.90 | 181.25 | 174.20 | 175.90 | 173.90 | 445,133 |
| Jul 30, 2024 | 170.25 | 178.60 | 166.20 | 177.45 | 175.43 | 276,765 |
| Jul 29, 2024 | 166.70 | 170.80 | 165.30 | 167.25 | 165.35 | 274,317 |
| Jul 26, 2024 | 162.20 | 167.45 | 159.00 | 164.00 | 162.14 | 110,219 |
| Jul 25, 2024 | 158.90 | 164.00 | 157.80 | 161.45 | 159.61 | 84,274 |
| Jul 24, 2024 | 154.90 | 162.75 | 154.35 | 160.50 | 158.68 | 142,807 |
| Jul 23, 2024 | 160.75 | 160.75 | 148.20 | 155.55 | 153.78 | 178,640 |
| Jul 22, 2024 | 151.25 | 160.40 | 150.70 | 158.80 | 156.99 | 145,113 |
| Jul 19, 2024 | 156.45 | 161.00 | 153.00 | 153.70 | 151.95 | 285,146 |
| Jul 18, 2024 | 164.90 | 164.95 | 158.10 | 158.95 | 157.14 | 127,453 |
| Jul 16, 2024 | 169.30 | 169.30 | 163.55 | 164.35 | 162.48 | 82,570 |
| Jul 15, 2024 | 166.65 | 170.95 | 163.40 | 168.60 | 166.68 | 182,723 |
| Jul 12, 2024 | 172.00 | 172.85 | 165.25 | 166.00 | 164.11 | 307,577 |
| Jul 11, 2024 | 173.55 | 177.00 | 171.10 | 172.00 | 170.04 | 369,568 |
| Jul 10, 2024 | 170.15 | 176.95 | 164.30 | 171.45 | 169.50 | 595,722 |
| Jul 9, 2024 | 166.05 | 171.70 | 160.75 | 170.65 | 168.71 | 706,440 |
| Jul 8, 2024 | 156.05 | 167.25 | 156.00 | 165.75 | 163.87 | 373,666 |
| Jul 5, 2024 | 160.10 | 162.00 | 155.75 | 156.50 | 154.72 | 477,723 |
| Jul 4, 2024 | 148.55 | 162.80 | 148.55 | 159.75 | 157.93 | 696,494 |
| Jul 3, 2024 | 142.30 | 150.45 | 140.50 | 147.90 | 146.22 | 443,760 |
| Jul 2, 2024 | 137.55 | 143.00 | 135.65 | 141.20 | 139.59 | 437,256 |
| Jul 1, 2024 | 131.85 | 137.85 | 131.75 | 137.15 | 135.59 | 232,583 |
| Jun 28, 2024 | 132.25 | 133.40 | 131.05 | 131.45 | 129.96 | 89,592 |
| Jun 27, 2024 | 134.55 | 135.50 | 131.10 | 131.85 | 130.35 | 74,051 |
| Jun 26, 2024 | 136.60 | 136.60 | 134.00 | 134.55 | 133.02 | 74,599 |
| Jun 25, 2024 | 134.00 | 137.95 | 133.55 | 136.20 | 134.65 | 146,221 |
| Jun 24, 2024 | 137.40 | 137.40 | 133.95 | 134.30 | 132.77 | 126,566 |
| Jun 21, 2024 | 134.00 | 139.35 | 134.00 | 135.20 | 133.66 | 332,053 |
| Jun 20, 2024 | 129.85 | 135.35 | 129.85 | 133.95 | 132.43 | 181,467 |
| Jun 19, 2024 | 132.00 | 132.50 | 129.25 | 129.90 | 128.42 | 77,337 |
| Jun 18, 2024 | 133.60 | 134.60 | 131.45 | 131.70 | 130.20 | 144,125 |
| Jun 14, 2024 | 134.35 | 135.10 | 133.00 | 133.65 | 132.13 | 41,785 |
| Jun 13, 2024 | 131.50 | 135.00 | 131.50 | 134.55 | 133.02 | 311,389 |
| Jun 12, 2024 | 129.40 | 134.45 | 129.10 | 131.05 | 129.56 | 106,014 |
| Jun 11, 2024 | 129.30 | 129.30 | 127.20 | 128.15 | 126.69 | 63,004 |
| Jun 10, 2024 | 128.70 | 130.85 | 127.25 | 127.75 | 126.30 | 142,461 |
| Jun 7, 2024 | 126.20 | 128.00 | 124.75 | 127.80 | 126.35 | 47,727 |
| Jun 6, 2024 | 124.30 | 126.00 | 123.30 | 124.65 | 123.23 | 106,906 |
| Jun 5, 2024 | 117.00 | 123.45 | 114.20 | 122.40 | 121.01 | 52,027 |
| Jun 4, 2024 | 123.00 | 123.55 | 112.50 | 115.60 | 114.29 | 101,481 |
| Jun 3, 2024 | 126.95 | 126.95 | 122.25 | 123.35 | 121.95 | 135,670 |
| May 31, 2024 | 124.00 | 125.35 | 121.40 | 121.95 | 120.56 | 42,775 |
| May 30, 2024 | 125.85 | 126.00 | 124.00 | 124.35 | 122.94 | 99,755 |
| May 29, 2024 | 126.70 | 127.40 | 125.25 | 126.00 | 124.57 | 37,457 |
| May 28, 2024 | 128.15 | 128.85 | 126.50 | 127.20 | 125.75 | 110,572 |
| May 27, 2024 | 131.15 | 131.15 | 127.60 | 128.10 | 126.64 | 168,027 |
| May 24, 2024 | 128.75 | 131.15 | 128.75 | 129.65 | 128.18 | 265,400 |
| May 23, 2024 | 134.90 | 134.90 | 132.25 | 133.20 | 131.69 | 28,446 |
| May 22, 2024 | 131.25 | 134.45 | 131.25 | 132.65 | 131.14 | 66,658 |
| May 21, 2024 | 133.15 | 134.25 | 131.80 | 132.25 | 130.75 | 100,000 |
| May 17, 2024 | 131.85 | 135.65 | 131.75 | 134.00 | 132.48 | 79,702 |
| May 16, 2024 | 133.95 | 133.95 | 130.30 | 131.35 | 129.86 | 57,300 |
| May 15, 2024 | 133.85 | 134.95 | 132.55 | 133.00 | 131.49 | 56,570 |
| May 14, 2024 | 133.50 | 133.75 | 131.65 | 132.50 | 130.99 | 28,435 |
| May 13, 2024 | 133.05 | 133.05 | 128.55 | 131.65 | 130.15 | 40,583 |
Related Tickers
688349.SS Sany Renewable Energy Co.,Ltd.
24.07
+0.80%
603203.SS Quick Intelligent Equipment Co.,Ltd.
24.16
-0.70%
300580.SZ Wuxi Best Precision Machinery Co., Ltd.
28.37
-1.63%
6728.T ULVAC, Inc.
5,300.00
+2.16%
688660.SS Shanghai Electric Wind Power Group Co., Ltd.
7.63
-0.91%
688361.SS Skyverse Technology Co., Ltd.
78.70
-0.10%
DIACABS.NS Diamond Power Infrastructure Limited
93.89
-1.64%
688169.SS Beijing Roborock Technology Co., Ltd.
213.99
-1.69%
6361.T Ebara Corporation
2,465.00
+2.11%
6273.T SMC Corporation
50,370.00
+3.79%