CROMPTON.BO - Crompton Greaves Consumer Electricals Limited

BSE - BSE Real Time Price. Currency in INR
DateOpenHighLowClose*Adj. close**Volume
10-Jul-2020235.25247.00235.25240.60240.6011,988
09-Jul-2020236.70249.95236.70246.70246.7054,436
08-Jul-2020242.00243.45236.45240.00240.0025,164
07-Jul-2020248.70248.70234.50241.15241.1529,097
06-Jul-2020244.00248.10237.30246.30246.3021,657
03-Jul-2020241.45243.00235.80236.20236.2014,488
02-Jul-2020239.00240.55238.00239.85239.857,717
01-Jul-2020235.20240.50235.10238.75238.7517,030
30-Jun-2020235.40243.00234.25238.65238.6547,055
29-Jun-2020233.35238.10228.65234.90234.9019,641
26-Jun-2020233.50238.75229.60236.10236.1038,496
25-Jun-2020226.50235.70224.70231.30231.3022,628
24-Jun-2020234.00234.00226.05226.95226.9511,557
23-Jun-2020226.00231.35225.95230.15230.152,09,258
22-Jun-2020228.95230.85224.85225.05225.0521,271
19-Jun-2020231.40231.60226.20228.95228.9527,777
18-Jun-2020228.40232.70227.20229.70229.706,710
17-Jun-2020225.10231.50222.90229.15229.1511,239
16-Jun-2020224.00231.00223.00225.10225.1040,015
15-Jun-2020225.05227.00220.70221.70221.708,583
12-Jun-2020225.00228.05219.85225.10225.106,331
11-Jun-2020238.80238.80226.05227.80227.8038,159
10-Jun-2020220.85241.60217.40236.75236.754,41,694
09-Jun-2020230.10230.10220.65223.25223.2514,154
08-Jun-2020231.00231.00224.55228.30228.3066,701
05-Jun-2020230.00232.60227.00228.05228.0515,061
04-Jun-2020238.70239.60226.85229.70229.703,41,550
03-Jun-2020241.50247.60237.00238.85238.8530,495
02-Jun-2020232.00244.45232.00241.25241.2536,860
01-Jun-2020229.00238.65226.25232.05232.051,55,008
29-May-2020218.40227.90214.00224.95224.9547,419
28-May-2020217.00223.00211.80218.85218.8538,822
27-May-2020215.00220.60211.00214.25214.2516,793
26-May-2020212.80217.55210.15215.05215.056,739
22-May-2020213.80216.50209.20212.85212.852,60,030
21-May-2020216.85222.60209.00211.60211.6024,912
20-May-2020204.30214.80203.30210.75210.7518,988
19-May-2020206.20206.60199.85202.15202.153,12,107
18-May-2020207.70210.90196.40199.15199.1534,810
15-May-2020211.10212.05206.00207.55207.5532,087
14-May-2020212.00213.65207.50208.30208.3019,855
13-May-2020220.00224.00214.05214.95214.9525,451
12-May-2020211.90217.70210.50216.75216.7527,327
11-May-2020211.90215.75206.45214.25214.2515,756
08-May-2020210.00212.80202.55203.30203.3011,348
07-May-2020210.05210.05204.35207.40207.408,974
06-May-2020214.00217.90205.30208.50208.5022,670
05-May-2020217.00217.50210.95214.60214.608,870
04-May-2020222.00225.65212.40213.30213.3019,912
30-Apr-2020221.35239.10220.30221.95221.9563,542
29-Apr-2020222.95222.95212.75217.45217.4517,886
28-Apr-2020217.00217.00210.55214.45214.4514,750
27-Apr-2020224.25225.00214.15215.65215.6510,107
24-Apr-2020224.70224.70216.85219.80219.8010,505
23-Apr-2020227.00236.85223.55227.75227.7596,729
22-Apr-2020222.70225.20213.35218.85218.8550,264
21-Apr-2020212.85223.00200.50215.55215.5519,909
20-Apr-2020217.50221.15210.75212.85212.8535,359
17-Apr-2020215.05219.85215.05217.50217.5010,827
16-Apr-2020212.85216.40210.40212.75212.7515,499
15-Apr-2020219.60220.80210.35218.75218.7517,165
13-Apr-2020224.00225.70211.45212.75212.752,56,129
09-Apr-2020216.95230.80215.75224.85224.8516,406
08-Apr-2020210.95219.55209.45212.35212.3512,996
07-Apr-2020209.10213.00202.50210.55210.5526,349
03-Apr-2020207.35217.75203.45207.60207.6025,271
01-Apr-2020210.40212.95200.00202.90202.904,491
31-Mar-2020192.90214.90192.90208.70208.7031,376
30-Mar-2020190.00197.00186.15188.30188.309,075
27-Mar-2020199.00208.40189.50192.70192.7025,565
26-Mar-2020200.95205.55189.30195.35195.3512,474
25-Mar-2020190.35195.50187.80190.65190.6514,843
24-Mar-2020197.00202.20186.90189.40189.4013,730
23-Mar-2020210.00210.00177.90190.05190.0518,299
20-Mar-2020209.85226.75203.20211.45211.4515,487
19-Mar-2020215.00222.20185.75209.45209.4562,341
18-Mar-2020222.05228.05217.00219.95219.9510,646
17-Mar-2020242.90242.90220.05221.35221.3520,676
16-Mar-2020240.00243.00228.00229.05229.0552,498
13-Mar-2020235.00251.15221.35245.15245.1532,236
12-Mar-2020244.00255.00233.70246.90246.9029,160
11-Mar-2020265.90265.90250.00253.75253.7523,866
09-Mar-2020271.00271.00260.55263.85263.8525,139
06-Mar-2020273.00278.50264.20271.45271.4525,124
05-Mar-2020271.40280.00268.10276.60276.6022,708
04-Mar-2020281.40283.70264.50268.80268.8042,993
03-Mar-2020284.00284.00273.25277.50277.5014,896
02-Mar-2020277.50284.70273.00275.75275.7531,274
28-Feb-2020280.00285.60261.05278.45278.4546,513
27-Feb-2020286.50286.50280.60283.70283.7011,713
26-Feb-2020288.85288.85280.90287.25287.2518,266
25-Feb-2020287.55291.25280.55286.45286.4548,123
24-Feb-2020288.00298.90283.00287.45287.4529,600
20-Feb-2020294.00300.75289.20290.65290.6563,171
19-Feb-2020285.35292.00285.35289.95289.9523,463
18-Feb-2020299.00299.00281.70285.35285.3530,202
17-Feb-2020283.00300.25283.00290.65290.6582,214
14-Feb-2020280.90284.55273.70282.15282.1532,937
13-Feb-2020286.90287.80275.50278.20278.2033,567
12-Feb-2020277.00286.70273.55281.30281.3045,261
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...