Crompton Greaves Consumer Electricals Ltd. CROMPTON
NSE · India · Producer Manufacturing
INR 202.70-5.97 (-2.86%)
Market closed· · INR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · INR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | INR 202.70 | -2.86% | INR 208.71 | INR 209.96 | INR 201.10 | 4.54M |
| 2026-09-30 | INR 208.67 | -1.28% | INR 212.00 | INR 214.56 | INR 208.67 | 1.96M |
| 2026-09-29 | INR 211.37 | -3.40% | INR 219.00 | INR 219.00 | INR 211.37 | 5.90M |
| 2026-09-28 | INR 218.80 | +0.09% | INR 218.95 | INR 221.30 | INR 214.51 | 2.51M |
| 2026-09-25 | INR 218.60 | -0.55% | INR 219.80 | INR 221.75 | INR 217.50 | 1.37M |
| 2026-09-24 | INR 219.80 | -1.62% | INR 222.78 | INR 223.30 | INR 218.65 | 1.69M |
| 2026-09-23 | INR 223.43 | +0.64% | INR 223.30 | INR 226.76 | INR 222.60 | 2.22M |
| 2026-09-22 | INR 222.00 | -1.36% | INR 224.75 | INR 225.71 | INR 221.76 | 2.81M |
| 2026-09-21 | INR 225.05 | -0.91% | INR 226.53 | INR 226.69 | INR 225.05 | 1.49M |
| 2026-09-18 | INR 227.12 | +0.90% | INR 226.00 | INR 227.12 | INR 225.11 | 1.41M |
| 2026-09-17 | INR 225.10 | +0.76% | INR 223.10 | INR 227.05 | INR 222.74 | 1.44M |
| 2026-09-16 | INR 223.40 | -1.22% | INR 227.01 | INR 228.62 | INR 222.30 | 3.57M |
| 2026-09-15 | INR 226.15 | -2.10% | INR 231.00 | INR 231.60 | INR 226.11 | 1.49M |
| 2026-09-14 | INR 231.00 | 0.00% | INR 231.00 | INR 231.00 | INR 231.00 | 0 |
| 2026-09-11 | INR 231.00 | +0.43% | INR 229.00 | INR 231.69 | INR 226.63 | 1.08M |
| 2026-09-10 | INR 230.00 | -1.27% | INR 234.00 | INR 234.00 | INR 229.74 | 2.56M |
| 2026-09-09 | INR 232.96 | +0.46% | INR 229.95 | INR 234.42 | INR 228.57 | 3.99M |
| 2026-09-08 | INR 231.90 | +0.38% | INR 230.80 | INR 234.40 | INR 227.56 | 3.24M |
| 2026-09-07 | INR 231.02 | -0.59% | INR 231.99 | INR 233.18 | INR 229.63 | 1.67M |
| 2026-09-04 | INR 232.40 | +2.60% | INR 227.64 | INR 235.47 | INR 226.27 | 4.44M |
| 2026-09-03 | INR 226.51 | -0.53% | INR 228.00 | INR 229.61 | INR 226.06 | 1.84M |
| 2026-09-02 | INR 227.72 | -1.46% | INR 230.90 | INR 230.90 | INR 226.05 | 3.48M |
| 2026-09-01 | INR 231.10 | -2.03% | INR 235.77 | INR 235.77 | INR 230.20 | 3.05M |
| 2026-08-31 | INR 235.90 | +1.24% | INR 233.00 | INR 235.90 | INR 227.25 | 4.56M |
| 2026-08-28 | INR 233.00 | -2.06% | INR 240.00 | INR 240.00 | INR 230.70 | 5.66M |
| 2026-08-27 | INR 237.90 | -0.15% | INR 238.55 | INR 240.60 | INR 237.55 | 4.43M |
| 2026-08-26 | INR 238.25 | -1.95% | INR 245.00 | INR 245.00 | INR 235.40 | 11.45M |
| 2026-08-25 | INR 243.00 | -1.22% | INR 244.35 | INR 246.15 | INR 241.25 | 3.72M |
| 2026-08-24 | INR 246.00 | -2.38% | INR 251.95 | INR 251.95 | INR 243.95 | 4.62M |
| 2026-08-21 | INR 252.00 | 0.00% | INR 256.00 | INR 259.00 | INR 247.85 | 13.39M |
| 2026-08-20 | INR 252.00 | +2.65% | INR 246.00 | INR 255.25 | INR 246.00 | 4.14M |
| 2026-08-19 | INR 245.50 | +0.29% | INR 245.00 | INR 247.10 | INR 242.05 | 2.21M |
| 2026-08-18 | INR 244.80 | -0.69% | INR 245.30 | INR 245.75 | INR 242.95 | 1.31M |
| 2026-08-17 | INR 246.50 | -0.72% | INR 248.05 | INR 249.40 | INR 245.10 | 848.00K |
| 2026-08-14 | INR 248.30 | +0.06% | INR 245.10 | INR 248.50 | INR 243.15 | 1.75M |
| 2026-08-13 | INR 248.15 | +0.12% | INR 247.90 | INR 249.25 | INR 245.10 | 1.24M |
| 2026-08-12 | INR 247.85 | +1.00% | INR 246.00 | INR 248.35 | INR 241.55 | 1.95M |
| 2026-08-11 | INR 245.40 | -0.87% | INR 248.70 | INR 249.00 | INR 244.40 | 1.60M |
| 2026-08-10 | INR 247.55 | -0.96% | INR 249.95 | INR 252.20 | INR 246.05 | 3.97M |
| 2026-08-07 | INR 249.95 | -7.43% | INR 270.00 | INR 270.00 | INR 248.30 | 22.62M |
| 2026-08-06 | INR 270.00 | +1.47% | INR 267.40 | INR 270.55 | INR 265.70 | 2.14M |
| 2026-08-05 | INR 266.10 | +1.14% | INR 264.45 | INR 270.20 | INR 264.45 | 1.53M |
| 2026-08-04 | INR 263.10 | -1.20% | INR 266.50 | INR 271.00 | INR 263.10 | 1.87M |
| 2026-08-03 | INR 266.30 | +2.34% | INR 261.50 | INR 268.80 | INR 260.80 | 1.87M |
| 2026-07-31 | INR 260.20 | -0.04% | INR 260.45 | INR 263.90 | INR 258.15 | 2.92M |
| 2026-07-30 | INR 260.30 | -1.49% | INR 264.20 | INR 266.20 | INR 258.40 | 2.15M |
| 2026-07-29 | INR 264.25 | +6.81% | INR 247.70 | INR 266.50 | INR 247.70 | 6.19M |
| 2026-07-28 | INR 247.40 | -0.68% | INR 249.10 | INR 250.00 | INR 244.80 | 2.10M |
| 2026-07-27 | INR 249.10 | -0.42% | INR 252.10 | INR 252.15 | INR 248.05 | 2.36M |
| 2026-07-24 | INR 250.15 | -0.91% | INR 249.55 | INR 251.45 | INR 240.20 | 4.49M |
| 2026-07-23 | INR 252.45 | -1.27% | INR 254.00 | INR 255.05 | INR 250.80 | 3.26M |
| 2026-07-22 | INR 255.70 | -1.04% | INR 258.00 | INR 259.10 | INR 251.90 | 3.78M |
| 2026-07-21 | INR 258.40 | -1.41% | INR 262.00 | INR 262.55 | INR 257.90 | 1.49M |
| 2026-07-20 | INR 262.10 | +2.18% | INR 256.70 | INR 266.95 | INR 254.80 | 4.00M |
| 2026-07-17 | INR 256.50 | -1.46% | INR 260.00 | INR 260.25 | INR 255.55 | 1.56M |
| 2026-07-16 | INR 260.30 | +0.29% | INR 260.85 | INR 264.35 | INR 258.95 | 3.51M |
| 2026-07-15 | INR 259.55 | -0.56% | INR 261.00 | INR 262.45 | INR 257.85 | 2.18M |
| 2026-07-14 | INR 261.00 | -0.31% | INR 261.95 | INR 263.75 | INR 257.05 | 3.43M |
| 2026-07-13 | INR 261.80 | +0.04% | INR 261.75 | INR 263.00 | INR 259.00 | 4.13M |
| 2026-07-10 | INR 261.70 | +1.04% | INR 260.00 | INR 264.55 | INR 260.00 | 1.98M |
| 2026-07-09 | INR 259.00 | +0.04% | INR 262.00 | INR 265.20 | INR 257.80 | 1.88M |
| 2026-07-08 | INR 258.90 | -3.58% | INR 266.45 | INR 268.00 | INR 256.50 | 1.94M |
| 2026-07-07 | INR 268.50 | -1.40% | INR 273.00 | INR 273.00 | INR 266.05 | 1.26M |
| 2026-07-06 | INR 272.30 | +0.55% | INR 270.55 | INR 275.25 | INR 269.50 | 1.36M |
| 2026-07-03 | INR 270.80 | -1.22% | INR 274.90 | INR 275.50 | INR 270.00 | 889.48K |
| 2026-07-02 | INR 274.15 | +1.74% | INR 272.00 | INR 275.00 | INR 270.00 | 2.85M |
| 2026-07-01 | INR 269.45 | -1.93% | INR 274.50 | INR 280.00 | INR 268.70 | 3.43M |
| 2026-06-30 | INR 274.75 | +0.46% | INR 276.25 | INR 277.45 | INR 270.25 | 3.17M |
| 2026-06-29 | INR 273.50 | -0.65% | INR 275.90 | INR 277.60 | INR 269.55 | 4.59M |
| 2026-06-26 | INR 275.30 | 0.00% | INR 275.30 | INR 275.30 | INR 275.30 | 0 |
| 2026-06-25 | INR 275.30 | +0.02% | INR 276.50 | INR 278.55 | INR 273.60 | 3.05M |
| 2026-06-24 | INR 275.25 | +1.03% | INR 272.00 | INR 276.75 | INR 270.00 | 2.05M |
| 2026-06-23 | INR 272.45 | -1.38% | INR 276.25 | INR 276.25 | INR 271.35 | 2.44M |
| 2026-06-22 | INR 276.25 | +0.36% | INR 276.50 | INR 281.50 | INR 274.60 | 4.57M |
| 2026-06-19 | INR 275.25 | -0.67% | INR 276.70 | INR 277.45 | INR 272.10 | 1.57M |
| 2026-06-18 | INR 277.10 | +0.43% | INR 277.00 | INR 278.85 | INR 273.10 | 3.36M |
| 2026-06-17 | INR 275.90 | +4.23% | INR 266.00 | INR 276.90 | INR 266.00 | 3.81M |
| 2026-06-16 | INR 264.70 | -0.51% | INR 267.00 | INR 269.20 | INR 261.10 | 1.22M |
| 2026-06-15 | INR 266.05 | +3.84% | INR 260.45 | INR 269.00 | INR 258.75 | 2.95M |
| 2026-06-12 | INR 256.20 | +1.26% | INR 256.65 | INR 259.00 | INR 252.20 | 4.82M |
| 2026-06-11 | INR 253.00 | -0.65% | INR 254.65 | INR 257.15 | INR 251.75 | 1.84M |
| 2026-06-10 | INR 254.65 | -2.23% | INR 261.00 | INR 262.30 | INR 254.00 | 2.75M |
| 2026-06-09 | INR 260.45 | +1.38% | INR 257.30 | INR 264.25 | INR 257.30 | 1.82M |
| 2026-06-08 | INR 256.90 | -3.64% | INR 264.15 | INR 264.75 | INR 255.25 | 1.59M |
| 2026-06-05 | INR 266.60 | -1.00% | INR 270.05 | INR 272.30 | INR 264.40 | 4.74M |
| 2026-06-04 | INR 269.30 | -1.23% | INR 273.60 | INR 275.65 | INR 267.85 | 4.32M |
| 2026-06-03 | INR 272.65 | -0.29% | INR 273.50 | INR 273.75 | INR 269.05 | 1.20M |
| 2026-06-02 | INR 273.45 | +0.02% | INR 271.30 | INR 275.20 | INR 269.05 | 2.06M |
| 2026-06-01 | INR 273.40 | -2.76% | INR 281.80 | INR 283.85 | INR 271.95 | 2.69M |
| 2026-05-29 | INR 281.15 | -2.46% | INR 288.00 | INR 292.60 | INR 272.30 | 2.68M |