Crompton Greaves Consumer Electricals Limited (CROMPTON.NS) NSE
Currency In INR
AD
- General
- Statistics
- Historical Data
- Profile
- Financials
CROMPTON.NS Historical Return
If you invested ₹1000 in Crompton Greaves Consumer Electricals Limited (CROMPTON.NS) 10 years ago, it would be worth ₹1,634.56 as of August 22, 2026, based on a reinvested dividends scenario. Over the same period, a ₹1000 investment made 5 years ago would be worth ₹590.61, while ₹1000 invested 1 year ago would be worth ₹795.71. This corresponds to total returns of 63.46%, -40.94%, -20.43%, respectively, with annualized returns of 5.03%, -10%, -20.43%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
AD
CROMPTON.NS Historical Data
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 21, 2026 | 256 | 252 | 252 | 259 | 247.85 | 13.39M |
| August 20, 2026 | 246 | 252 | 252 | 255.25 | 246 | 4.14M |
| August 19, 2026 | 245 | 245.5 | 245.5 | 247.1 | 242.05 | 2.21M |
| August 18, 2026 | 245.3 | 244.8 | 244.8 | 245.75 | 242.95 | 1.31M |
| August 17, 2026 | 248.05 | 246.5 | 246.5 | 249.4 | 245.1 | 847,951 |
| August 14, 2026 | 245.1 | 248.3 | 248.3 | 248.5 | 243.15 | 1.75M |
| August 13, 2026 | 247.9 | 248.15 | 248.15 | 249.25 | 245.1 | 1.24M |
| August 12, 2026 | 246 | 247.85 | 247.85 | 248.35 | 241.55 | 1.95M |
| August 11, 2026 | 248.7 | 245.4 | 245.4 | 249 | 244.4 | 1.6M |
| August 10, 2026 | 249.95 | 247.55 | 247.55 | 252.2 | 246.05 | 3.97M |
| August 07, 2026 | 270 | 249.95 | 249.95 | 270 | 248.3 | 22.62M |
| August 06, 2026 | 267.4 | 270 | 270 | 270.55 | 265.7 | 2.14M |
| August 05, 2026 | 264.45 | 266.1 | 266.1 | 270.2 | 264.45 | 1.53M |
| August 04, 2026 | 266.5 | 263.1 | 263.1 | 271 | 263.1 | 1.87M |
| August 03, 2026 | 261.5 | 266.3 | 266.3 | 268.8 | 260.8 | 1.87M |
| July 31, 2026 | 260.45 | 260.2 | 260.2 | 263.9 | 258.15 | 2.92M |
| July 30, 2026 | 264.2 | 260.3 | 260.3 | 266.2 | 258.4 | 2.15M |
| July 29, 2026 | 247.7 | 264.25 | 264.25 | 266.5 | 247.7 | 6.19M |
| July 28, 2026 | 249.1 | 247.4 | 247.4 | 250 | 244.8 | 2.1M |
| July 27, 2026 | 252.1 | 249.1 | 249.1 | 252.15 | 248.05 | 2.36M |
| July 23, 2026 | 254 | 252.45 | 252.45 | 255.05 | 250.8 | 3.26M |
| July 22, 2026 | 258 | 255.7 | 255.7 | 259.1 | 251.9 | 3.78M |
| July 21, 2026 | 262 | 258.4 | 258.4 | 262.55 | 257.9 | 1.49M |
| July 20, 2026 | 256.7 | 262.1 | 262.1 | 266.95 | 254.8 | 4M |
| July 17, 2026 | 260 | 256.5 | 256.5 | 260.25 | 255.55 | 1.56M |
| July 16, 2026 | 260.85 | 260.3 | 260.3 | 264.35 | 258.95 | 3.51M |
| July 15, 2026 | 261 | 259.55 | 259.55 | 262.45 | 257.85 | 2.18M |
| July 14, 2026 | 261.95 | 261 | 261 | 263.75 | 257.05 | 3.43M |
| July 13, 2026 | 261.75 | 261.8 | 261.8 | 263 | 259 | 4.13M |
| July 10, 2026 | 260 | 261.7 | 261.7 | 264.55 | 260 | 1.98M |
| July 09, 2026 | 262 | 259 | 259 | 265.2 | 257.8 | 1.88M |
| July 08, 2026 | 266.45 | 258.9 | 258.9 | 268 | 256.5 | 1.94M |
| July 07, 2026 | 273 | 268.5 | 268.5 | 273 | 266.05 | 1.26M |
| July 06, 2026 | 270.55 | 272.3 | 272.3 | 275.25 | 269.5 | 1.36M |
| July 03, 2026 | 274.9 | 270.8 | 270.8 | 275.5 | 270 | 889,475 |
| July 02, 2026 | 272 | 274.15 | 274.15 | 275 | 270 | 2.85M |
| July 01, 2026 | 274.5 | 269.45 | 269.45 | 280 | 268.7 | 3.43M |
| June 30, 2026 | 276.25 | 274.75 | 274.75 | 277.45 | 270.25 | 3.17M |
| June 29, 2026 | 275.9 | 273.5 | 273.5 | 277.6 | 269.55 | 4.59M |
| June 25, 2026 | 276.5 | 275.3 | 275.3 | 278.55 | 273.6 | 3.05M |
| June 24, 2026 | 272 | 275.25 | 275.25 | 276.75 | 270 | 2.05M |
| June 23, 2026 | 276.25 | 272.45 | 272.45 | 276.25 | 271.35 | 2.44M |
| June 22, 2026 | 276.5 | 276.25 | 276.25 | 281.5 | 274.6 | 4.57M |
| June 19, 2026 | 276.7 | 275.25 | 275.25 | 277.45 | 272.1 | 1.57M |
| June 18, 2026 | 277 | 277.1 | 277.1 | 278.85 | 273.1 | 3.36M |
| June 17, 2026 | 266 | 275.9 | 275.9 | 276.9 | 266 | 3.81M |
| June 16, 2026 | 267 | 264.7 | 264.7 | 269.2 | 261.1 | 1.22M |
| June 15, 2026 | 260.45 | 266.05 | 266.05 | 269 | 258.75 | 2.95M |
| June 12, 2026 | 256.65 | 256.2 | 256.2 | 259 | 252.2 | 4.82M |
| June 11, 2026 | 254.65 | 253 | 253 | 257.15 | 251.75 | 1.84M |
| June 10, 2026 | 261 | 254.65 | 254.65 | 262.3 | 254 | 2.75M |
| June 09, 2026 | 257.3 | 260.45 | 260.45 | 264.25 | 257.3 | 1.82M |
| June 08, 2026 | 264.15 | 256.9 | 256.9 | 264.75 | 255.25 | 1.59M |
| June 05, 2026 | 270.05 | 266.6 | 266.6 | 272.3 | 264.4 | 4.74M |
| June 04, 2026 | 273.6 | 269.3 | 269.3 | 275.65 | 267.85 | 4.32M |
| June 03, 2026 | 273.5 | 272.65 | 272.65 | 273.75 | 269.05 | 1.2M |
| June 02, 2026 | 271.3 | 273.45 | 273.45 | 275.2 | 269.05 | 2.06M |
| June 01, 2026 | 281.8 | 273.4 | 273.4 | 283.85 | 271.95 | 2.69M |
| May 29, 2026 | 288 | 281.15 | 281.15 | 292.6 | 272.3 | 2.68M |
| May 27, 2026 | 288.1 | 288.25 | 288.25 | 290.95 | 287.75 | 793,176 |
AD
