Crompton Greaves Consumer Electricals Limited - CROMPTON.NS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 29, 2025	294.9	293.65	293.65	295.6	292.1	2.41M
September 26, 2025	299.25	292.6	292.6	300.05	290.35	5.08M
September 25, 2025	300	299.25	299.25	300.9	295.4	4.97M
September 24, 2025	305.05	300.05	300.05	306.6	299	2.22M
September 23, 2025	309.3	305.35	305.35	309.6	302.5	2.83M
September 22, 2025	314	308.75	308.75	314.5	307.1	2.44M
September 19, 2025	317.95	313.95	313.95	317.95	313	1.45M
September 18, 2025	319	316.85	316.85	319	314.7	1.63M
September 17, 2025	315.6	315.05	315.05	318.75	313.65	1.84M
September 16, 2025	312.8	313.95	313.95	315	311	1.97M
September 15, 2025	315.15	311.85	311.85	319.45	309.6	3.23M
September 12, 2025	318.1	314.45	314.45	318.1	313.55	1.57M
September 11, 2025	319	315.2	315.2	320.15	314.25	3.19M
September 10, 2025	324.5	317.8	317.8	325.4	317	3.44M
September 09, 2025	328	321.95	321.95	328.05	321	1.94M
September 08, 2025	328.6	327	327	335	325.25	1.2M
September 05, 2025	327.8	327.6	327.6	329.8	325.25	1.59M
September 04, 2025	337	327.85	327.85	337	326.5	1.54M
September 03, 2025	335	332.6	332.6	335.15	330.7	1.28M
September 02, 2025	337.05	333.7	333.7	337.5	331.25	1.22M
September 01, 2025	331.2	335.15	335.15	336.4	331.05	1.35M
August 29, 2025	323.05	330	330	334.4	323.05	3.39M
August 28, 2025	324.95	324.05	324.05	326.3	319.8	1.78M
August 26, 2025	323	324.95	324.95	327.3	321.25	2.85M
August 25, 2025	318.2	322.9	322.9	323.95	316.6	2.05M
August 22, 2025	320.85	316.7	316.7	326	316	2.22M
August 21, 2025	330.9	320.85	320.85	330.9	319.95	2.35M
August 20, 2025	329.9	328.35	328.35	330.3	326.1	2.27M
August 19, 2025	325.8	329.5	329.5	330.7	322.5	1.78M
August 18, 2025	325.1	325.45	325.45	329.1	324.15	2.12M
August 14, 2025	320	319.8	319.8	324.25	319.4	1.25M
August 13, 2025	317.75	318.5	318.5	321.1	316.75	1.58M
August 12, 2025	317.85	317.35	317.35	321.65	315.2	1.89M
August 11, 2025	318.1	317.85	317.85	320.3	314	1.77M
August 08, 2025	315	319.7	319.7	323	315	3.9M
August 07, 2025	319	319.35	319.35	322.75	317	2.42M
August 06, 2025	322.95	319	319	324.05	317.6	2.59M
August 05, 2025	327.1	323.25	323.25	327.1	321.05	2.87M
August 04, 2025	321.8	327.1	327.1	327.6	319.65	1.38M
August 01, 2025	322.6	321.2	321.2	324.95	320.45	1.48M
July 31, 2025	322.95	323	323	325.8	320.5	1.57M
July 30, 2025	330.45	324.15	324.15	330.8	320.75	2.09M
July 29, 2025	329	327.7	327.7	330.55	325.3	1.27M
July 28, 2025	328.75	331.2	331.2	333.95	326.8	861,761
July 25, 2025	334.5	328.95	328.95	334.5	328	1.54M
July 24, 2025	339.8	334.15	334.15	339.8	333.2	1.28M
July 23, 2025	336.95	340	337	343	334.85	2.42M
July 22, 2025	341.3	335.95	335.95	341.5	333.05	3.61M
July 21, 2025	344.95	341.15	341.15	344.95	337.85	1.28M
July 18, 2025	350.5	343.85	343.85	351.95	343.2	1.8M
July 17, 2025	351	349.6	349.6	352.4	348	2.36M
July 16, 2025	350	350.25	350.25	353.25	347.4	1.55M
July 15, 2025	339.5	351.85	351.85	353.15	339.5	3.63M
July 14, 2025	336	338.65	338.65	339.95	334.75	2.42M
July 11, 2025	343.9	335.65	335.65	343.9	333.5	1.66M
July 10, 2025	345.8	343.8	343.8	345.8	342	1.42M
July 09, 2025	343.45	342.8	342.8	345.75	341.5	963,557
July 08, 2025	351.55	343.45	343.45	351.95	342.4	2.6M
July 07, 2025	355.05	351.55	351.55	358	349.15	1.11M
July 04, 2025	351.25	355.05	355.05	356.3	350.15	1.56M

Crompton Greaves Consumer Electricals Limited (CROMPTON.NS) NSE