Crompton Greaves Consumer Electricals Limited (CROMPTON.NS) NSE
231.91
-0.68(-0.29%)
Currency In INR
- General
- Statistics
- Historical Data
- Profile
- Financials
231.91
-0.68(-0.29%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| April 02, 2026 | 228.01 | 231.91 | 231.91 | 232.8 | 224.85 | 2.05M |
| April 01, 2026 | 228.7 | 232.59 | 232.59 | 233.31 | 228 | 2.99M |
| March 30, 2026 | 230 | 223.6 | 223.6 | 230.05 | 222.15 | 4.42M |
| March 27, 2026 | 240.75 | 232.3 | 232.3 | 241.9 | 231.5 | 2.34M |
| March 25, 2026 | 238 | 242.55 | 242.55 | 245.8 | 238 | 1.97M |
| March 24, 2026 | 236 | 237.55 | 237.55 | 239.7 | 231.8 | 2.42M |
| March 23, 2026 | 241.8 | 233.2 | 233.2 | 241.8 | 230.35 | 2.24M |
| March 19, 2026 | 248.95 | 242.45 | 242.45 | 248.95 | 241.1 | 1.69M |
| March 18, 2026 | 249.5 | 250.15 | 250.15 | 254 | 248.65 | 1.6M |
| March 17, 2026 | 248.45 | 248.65 | 248.65 | 252 | 245.5 | 1.55M |
| March 16, 2026 | 246 | 247.15 | 247.15 | 248.8 | 240.15 | 1.63M |
| March 13, 2026 | 246.6 | 246.25 | 246.25 | 247.85 | 239 | 3.03M |
| March 12, 2026 | 248 | 247.2 | 247.2 | 254.5 | 243 | 2.44M |
| March 11, 2026 | 245.8 | 247.5 | 247.5 | 249.5 | 245.25 | 1.35M |
| March 10, 2026 | 243.05 | 245.25 | 245.25 | 247.1 | 242.1 | 1.17M |
| March 09, 2026 | 239.15 | 241.3 | 241.3 | 244.35 | 238.75 | 1.56M |
| March 06, 2026 | 249.9 | 248 | 248 | 251.65 | 247.05 | 961,018 |
| March 05, 2026 | 247.2 | 250.1 | 250.1 | 251.1 | 241.55 | 1.38M |
| March 02, 2026 | 247 | 253.45 | 253.45 | 256.4 | 246.6 | 3.97M |
| February 27, 2026 | 262.8 | 257.85 | 257.85 | 263.73 | 255.8 | 2.05M |
| February 26, 2026 | 263.3 | 262.5 | 262.5 | 265.41 | 260.2 | 1.64M |
| February 25, 2026 | 264 | 263.3 | 263.3 | 267.6 | 260.56 | 1.63M |
| February 24, 2026 | 263.6 | 262.43 | 262.43 | 264.91 | 259.11 | 1.38M |
| February 23, 2026 | 269.5 | 265.46 | 265.46 | 269.5 | 263.35 | 1.69M |
| February 20, 2026 | 265 | 265.43 | 0 | 271.57 | 264.2 | 1.92M |
| February 19, 2026 | 273 | 265.9 | 0 | 273 | 265 | 1.94M |
| February 18, 2026 | 271 | 272.52 | 0 | 273.07 | 267.5 | 1.94M |
| February 17, 2026 | 273 | 270.55 | 0 | 274.77 | 268 | 4.06M |
| February 16, 2026 | 268 | 272.66 | 0 | 274.25 | 265.1 | 5.98M |
| February 13, 2026 | 264 | 267.52 | 0 | 269.85 | 255.9 | 4.5M |
| February 12, 2026 | 265 | 264.4 | 0 | 267.69 | 261.19 | 3.04M |
| February 11, 2026 | 261.99 | 266.04 | 0 | 267.25 | 261.07 | 2.78M |
| February 10, 2026 | 264 | 261.66 | 0 | 269.2 | 260.6 | 5.94M |
| February 09, 2026 | 245.06 | 262.92 | 0 | 263.8 | 243.05 | 8.98M |
| February 06, 2026 | 246.95 | 245.03 | 0 | 247.55 | 241.99 | 2.07M |
| February 05, 2026 | 245.74 | 246.63 | 0 | 247.84 | 241.71 | 3.57M |
| February 04, 2026 | 232.81 | 244.06 | 0 | 246.7 | 232.1 | 9.63M |
| February 03, 2026 | 234.97 | 232.69 | 0 | 239.49 | 229.48 | 4.51M |
| February 02, 2026 | 226.47 | 225.41 | 0 | 227 | 219.15 | 3.74M |
| February 01, 2026 | 222.95 | 225.9 | 0 | 231.86 | 221.2 | 3.03M |
| January 30, 2026 | 219.6 | 221.45 | 0 | 222.75 | 217.4 | 4.23M |
| January 29, 2026 | 226.9 | 221.7 | 0 | 226.9 | 218.7 | 3.91M |
| January 28, 2026 | 222.7 | 225.4 | 0 | 227.15 | 222.15 | 4.14M |
| January 27, 2026 | 226 | 222.15 | 0 | 226 | 219.5 | 4.31M |
| January 23, 2026 | 232.8 | 225.3 | 0 | 232.8 | 223.75 | 3.86M |
| January 22, 2026 | 235.95 | 229.65 | 0 | 236.4 | 229 | 3.05M |
| January 21, 2026 | 232.9 | 232.25 | 0 | 235.55 | 228.85 | 4.28M |
| January 20, 2026 | 243.35 | 233.6 | 0 | 244.75 | 232.05 | 5.2M |
| January 19, 2026 | 251.2 | 243.2 | 0 | 251.35 | 242.7 | 2.4M |
| January 16, 2026 | 255 | 251.2 | 0 | 256.9 | 250 | 1.9M |
| January 14, 2026 | 252.6 | 254.7 | 0 | 256 | 251.65 | 1.39M |
| January 13, 2026 | 251.9 | 252.8 | 0 | 253.9 | 248.15 | 2.26M |
| January 12, 2026 | 251.5 | 251.15 | 0 | 252.85 | 247 | 2.83M |
| January 09, 2026 | 257.75 | 252.35 | 0 | 259.05 | 250 | 3.91M |
| January 08, 2026 | 264 | 257.65 | 0 | 266 | 256.75 | 2.68M |
| January 07, 2026 | 261 | 263.45 | 0 | 265.9 | 259.3 | 3.74M |
| January 06, 2026 | 260.5 | 259.9 | 0 | 262.85 | 257.3 | 3.37M |
| January 05, 2026 | 252.7 | 259.75 | 0 | 260.9 | 250.5 | 5.74M |
| January 02, 2026 | 250 | 252.1 | 0 | 255.9 | 247.9 | 7.08M |
| January 01, 2026 | 252.3 | 249.25 | 0 | 254.15 | 248.3 | 1.67M |