CROMPTON.BO - Crompton Greaves Consumer Electricals Limited
BSE - BSE Real Time Price. Currency in INR
Show:
Historical prices
Frequency:
Daily
Currency in INR
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 13-Dec-2019 | 245.50 | 249.40 | 243.30 | 244.55 | 244.55 | 10,419 |
| 12-Dec-2019 | 243.90 | 246.25 | 242.70 | 243.10 | 243.10 | 6,723 |
| 11-Dec-2019 | 241.35 | 247.30 | 241.30 | 243.00 | 243.00 | 15,552 |
| 10-Dec-2019 | 247.50 | 247.50 | 241.45 | 242.85 | 242.85 | 8,654 |
| 09-Dec-2019 | 246.80 | 249.65 | 245.00 | 247.20 | 247.20 | 4,589 |
| 06-Dec-2019 | 252.95 | 253.00 | 245.35 | 247.65 | 247.65 | 43,742 |
| 05-Dec-2019 | 252.90 | 255.40 | 251.00 | 254.00 | 254.00 | 9,385 |
| 04-Dec-2019 | 246.50 | 257.60 | 244.50 | 255.25 | 255.25 | 24,137 |
| 03-Dec-2019 | 260.00 | 267.25 | 245.05 | 246.20 | 246.20 | 5,13,30,644 |
| 02-Dec-2019 | 251.95 | 254.55 | 248.40 | 251.70 | 251.70 | 7,063 |
| 29-Nov-2019 | 245.80 | 256.00 | 245.80 | 254.55 | 254.55 | 11,083 |
| 28-Nov-2019 | 244.70 | 250.00 | 244.70 | 247.55 | 247.55 | 17,030 |
| 27-Nov-2019 | 250.15 | 250.20 | 240.75 | 244.00 | 244.00 | 26,341 |
| 26-Nov-2019 | 252.00 | 256.00 | 250.00 | 250.25 | 250.25 | 10,439 |
| 25-Nov-2019 | 250.95 | 254.40 | 250.80 | 252.00 | 252.00 | 5,12,544 |
| 22-Nov-2019 | 253.20 | 259.05 | 250.05 | 253.70 | 253.70 | 66,485 |
| 21-Nov-2019 | 254.50 | 254.50 | 250.25 | 252.15 | 252.15 | 17,132 |
| 20-Nov-2019 | 263.90 | 263.90 | 254.75 | 256.85 | 256.85 | 5,35,166 |
| 19-Nov-2019 | 264.45 | 267.90 | 264.25 | 264.85 | 264.85 | 16,390 |
| 18-Nov-2019 | 260.00 | 268.00 | 259.95 | 264.95 | 264.95 | 5,60,610 |
| 15-Nov-2019 | 261.00 | 262.75 | 259.25 | 260.25 | 260.25 | 32,175 |
| 14-Nov-2019 | 257.70 | 263.05 | 257.00 | 260.70 | 260.70 | 5,740 |
| 13-Nov-2019 | 259.60 | 262.55 | 257.00 | 259.25 | 259.25 | 13,763 |
| 11-Nov-2019 | 256.65 | 266.75 | 256.65 | 259.55 | 259.55 | 34,295 |
| 08-Nov-2019 | 257.00 | 261.20 | 256.15 | 257.55 | 257.55 | 29,667 |
| 07-Nov-2019 | 250.15 | 256.80 | 250.15 | 254.85 | 254.85 | 8,87,205 |
| 06-Nov-2019 | 247.15 | 253.00 | 247.15 | 248.80 | 248.80 | 4,854 |
| 05-Nov-2019 | 253.70 | 254.45 | 246.85 | 249.00 | 249.00 | 6,385 |
| 04-Nov-2019 | 256.20 | 258.00 | 253.65 | 254.60 | 254.60 | 34,040 |
| 01-Nov-2019 | 256.40 | 256.40 | 252.25 | 253.30 | 253.30 | 10,172 |
| 31-Oct-2019 | 248.85 | 255.00 | 242.20 | 246.40 | 246.40 | 18,075 |
| 30-Oct-2019 | 254.15 | 254.15 | 248.45 | 249.35 | 249.35 | 9,148 |
| 29-Oct-2019 | 256.10 | 257.85 | 251.30 | 253.05 | 253.05 | 9,958 |
| 27-Oct-2019 | - | - | - | - | - | - |
| 25-Oct-2019 | 253.80 | 256.35 | 251.00 | 254.60 | 254.60 | 5,85,802 |
| 24-Oct-2019 | 264.70 | 265.20 | 251.10 | 255.20 | 255.20 | 17,381 |
| 23-Oct-2019 | 266.50 | 269.65 | 261.30 | 262.20 | 262.20 | 20,601 |
| 22-Oct-2019 | 269.95 | 269.95 | 263.55 | 265.55 | 265.55 | 24,307 |
| 18-Oct-2019 | 265.00 | 268.95 | 264.25 | 266.05 | 266.05 | 10,467 |
| 17-Oct-2019 | 260.10 | 268.00 | 258.95 | 263.95 | 263.95 | 27,798 |
| 16-Oct-2019 | 253.00 | 261.40 | 253.00 | 259.50 | 259.50 | 6,05,986 |
| 15-Oct-2019 | 253.15 | 255.60 | 248.60 | 252.70 | 252.70 | 2,56,870 |
| 14-Oct-2019 | 254.60 | 259.75 | 250.30 | 253.85 | 253.85 | 7,045 |
| 11-Oct-2019 | 258.30 | 260.50 | 255.60 | 256.00 | 256.00 | 3,927 |
| 10-Oct-2019 | 259.00 | 259.85 | 256.00 | 257.50 | 257.50 | 18,349 |
| 09-Oct-2019 | 254.05 | 261.70 | 252.20 | 259.15 | 259.15 | 12,814 |
| 07-Oct-2019 | 251.15 | 257.10 | 240.75 | 253.30 | 253.30 | 20,980 |
| 04-Oct-2019 | 240.20 | 247.00 | 240.20 | 244.80 | 244.80 | 8,657 |
| 03-Oct-2019 | 246.50 | 247.50 | 239.15 | 243.90 | 243.90 | 5,357 |
| 01-Oct-2019 | 250.30 | 255.00 | 241.00 | 246.15 | 246.15 | 14,133 |
| 30-Sep-2019 | 253.80 | 258.00 | 244.10 | 250.95 | 250.95 | 13,701 |
| 27-Sep-2019 | 259.50 | 262.95 | 251.00 | 258.20 | 258.20 | 11,506 |
| 26-Sep-2019 | 259.60 | 262.65 | 258.30 | 258.75 | 258.75 | 1,60,964 |
| 25-Sep-2019 | 261.50 | 261.50 | 259.20 | 259.95 | 259.95 | 8,234 |
| 24-Sep-2019 | 264.05 | 268.55 | 258.65 | 263.65 | 263.65 | 17,173 |
| 23-Sep-2019 | 251.00 | 272.00 | 251.00 | 268.25 | 268.25 | 1,22,641 |
| 20-Sep-2019 | 240.00 | 267.05 | 233.00 | 251.30 | 251.30 | 1,10,978 |
| 19-Sep-2019 | 240.00 | 240.50 | 235.50 | 236.80 | 236.80 | 7,216 |
| 18-Sep-2019 | 241.05 | 241.25 | 235.60 | 239.55 | 239.55 | 12,722 |
| 17-Sep-2019 | 240.00 | 243.50 | 239.00 | 240.00 | 240.00 | 8,02,984 |
| 16-Sep-2019 | 237.70 | 240.80 | 237.30 | 239.45 | 239.45 | 22,006 |
| 13-Sep-2019 | 235.30 | 240.85 | 233.05 | 238.80 | 238.80 | 3,76,756 |
| 12-Sep-2019 | 232.35 | 236.00 | 232.35 | 235.20 | 235.20 | 8,758 |
| 11-Sep-2019 | 241.85 | 241.85 | 231.40 | 231.85 | 231.85 | 4,996 |
| 09-Sep-2019 | 234.00 | 234.80 | 230.05 | 231.80 | 231.80 | 13,594 |
| 06-Sep-2019 | 230.55 | 234.85 | 230.15 | 233.80 | 233.80 | 3,28,838 |
| 05-Sep-2019 | 230.75 | 231.45 | 228.65 | 230.85 | 230.85 | 1,81,149 |
| 04-Sep-2019 | 231.00 | 232.10 | 227.20 | 228.10 | 228.10 | 10,758 |
| 03-Sep-2019 | 229.90 | 233.60 | 228.85 | 230.10 | 230.10 | 2,37,726 |
| 30-Aug-2019 | 226.10 | 231.75 | 226.10 | 231.40 | 231.40 | 4,763 |
| 29-Aug-2019 | 226.35 | 227.50 | 225.50 | 225.80 | 225.80 | 2,244 |
| 28-Aug-2019 | 225.85 | 228.00 | 225.85 | 226.30 | 226.30 | 3,53,091 |
| 27-Aug-2019 | 228.10 | 232.90 | 225.50 | 226.40 | 226.40 | 49,602 |
| 26-Aug-2019 | 223.10 | 230.50 | 223.10 | 227.15 | 227.15 | 19,347 |
| 23-Aug-2019 | 222.45 | 226.00 | 222.45 | 225.15 | 225.15 | 4,81,990 |
| 22-Aug-2019 | 223.35 | 226.00 | 221.15 | 224.00 | 224.00 | 15,525 |
| 21-Aug-2019 | 226.30 | 228.40 | 224.90 | 226.15 | 226.15 | 14,317 |
| 20-Aug-2019 | 225.00 | 231.50 | 225.00 | 227.85 | 227.85 | 58,720 |
| 19-Aug-2019 | 226.60 | 231.90 | 226.60 | 231.65 | 231.65 | 6,433 |
| 16-Aug-2019 | 227.00 | 227.50 | 225.40 | 226.65 | 226.65 | 9,731 |
| 14-Aug-2019 | 228.20 | 230.10 | 226.00 | 227.65 | 227.65 | 10,319 |
| 13-Aug-2019 | 228.00 | 231.45 | 226.60 | 226.75 | 226.75 | 4,550 |
| 09-Aug-2019 | 228.45 | 232.00 | 225.00 | 228.55 | 228.55 | 8,875 |
| 08-Aug-2019 | 226.05 | 230.20 | 225.60 | 227.50 | 227.50 | 4,684 |
| 07-Aug-2019 | 228.00 | 233.00 | 226.00 | 228.00 | 228.00 | 38,982 |
| 06-Aug-2019 | 230.50 | 231.45 | 224.50 | 229.40 | 229.40 | 13,740 |
| 05-Aug-2019 | 229.95 | 229.95 | 224.50 | 224.65 | 224.65 | 1,15,474 |
| 02-Aug-2019 | 228.05 | 233.00 | 222.80 | 231.20 | 231.20 | 58,501 |
| 01-Aug-2019 | 228.05 | 232.50 | 227.45 | 228.40 | 228.40 | 29,776 |
| 31-Jul-2019 | 230.25 | 233.90 | 226.50 | 230.10 | 230.10 | 13,548 |
| 30-Jul-2019 | 228.95 | 233.40 | 228.80 | 230.50 | 230.50 | 18,986 |
| 29-Jul-2019 | 225.35 | 230.00 | 224.65 | 228.95 | 228.95 | 7,295 |
| 26-Jul-2019 | 226.90 | 230.25 | 224.00 | 225.25 | 225.25 | 9,515 |
| 25-Jul-2019 | 231.00 | 231.00 | 223.70 | 226.00 | 226.00 | 39,664 |
| 24-Jul-2019 | 232.15 | 232.15 | 225.25 | 229.60 | 229.60 | 1,36,230 |
| 23-Jul-2019 | 226.50 | 231.30 | 226.00 | 228.50 | 228.50 | 16,000 |
| 22-Jul-2019 | 227.60 | 230.85 | 223.50 | 225.90 | 225.90 | 16,055 |
| 19-Jul-2019 | 232.00 | 233.60 | 228.10 | 231.90 | 231.90 | 12,048 |
| 18-Jul-2019 | 230.05 | 236.25 | 228.40 | 232.85 | 232.85 | 28,99,816 |
| 18-Jul-2019 | 2 Dividend | |||||
| *Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits. | ||||||
Loading more data...