Mail

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
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
17-Jul-2019	234.35	237.80	228.80	230.45	228.45	19,550
16-Jul-2019	227.00	233.30	225.00	232.30	230.28	9,074
15-Jul-2019	229.15	232.00	224.15	225.05	223.10	14,950
12-Jul-2019	226.00	234.40	224.80	229.10	227.11	9,399
11-Jul-2019	226.25	228.65	223.80	226.60	224.63	7,686
10-Jul-2019	227.00	231.50	225.55	226.25	224.29	22,599
09-Jul-2019	230.50	232.90	223.15	227.90	225.92	16,106
08-Jul-2019	231.70	233.65	227.20	231.45	229.44	20,32,798
05-Jul-2019	234.90	238.00	231.45	232.15	230.14	22,855
04-Jul-2019	234.85	237.75	231.95	232.85	230.83	13,699
03-Jul-2019	239.00	240.50	233.55	234.55	232.51	12,239
02-Jul-2019	231.20	238.65	231.20	237.50	235.44	19,538
01-Jul-2019	233.00	239.30	231.00	231.65	229.64	13,261
28-Jun-2019	231.00	237.85	231.00	232.10	230.09	10,246
27-Jun-2019	234.90	236.20	227.85	229.20	227.21	3,69,736
26-Jun-2019	231.50	237.60	230.65	235.45	233.41	45,999
25-Jun-2019	231.90	234.70	229.10	231.05	229.04	23,972
24-Jun-2019	245.45	245.45	230.50	231.70	229.69	19,160
21-Jun-2019	232.80	243.40	232.65	240.05	237.97	23,747
20-Jun-2019	231.90	236.95	229.00	235.65	233.60	65,156
19-Jun-2019	232.15	233.80	225.05	229.25	227.26	10,566
18-Jun-2019	239.00	239.00	227.00	231.65	229.64	20,538
17-Jun-2019	234.10	234.10	224.45	226.35	224.39	32,347
14-Jun-2019	234.35	236.25	230.15	231.60	229.59	11,868
13-Jun-2019	237.90	237.90	232.85	234.45	232.42	16,598
12-Jun-2019	249.00	249.00	239.35	241.25	239.16	14,640
11-Jun-2019	244.20	248.85	244.00	247.65	245.50	18,813
10-Jun-2019	240.85	247.70	240.85	242.50	240.40	20,422
07-Jun-2019	242.30	243.30	238.00	240.85	238.76	5,290
06-Jun-2019	249.70	249.70	235.65	239.85	237.77	11,027
04-Jun-2019	247.90	251.70	243.00	248.50	246.34	51,954
03-Jun-2019	239.50	246.15	238.70	243.05	240.94	48,920
31-May-2019	237.00	239.50	233.05	237.25	235.19	9,657
30-May-2019	237.00	240.50	234.15	236.85	234.79	26,516
29-May-2019	236.55	237.50	233.15	236.25	234.20	37,145
28-May-2019	234.80	239.00	234.70	236.55	234.50	31,732
27-May-2019	227.35	240.00	224.00	232.75	230.73	87,008
24-May-2019	222.00	225.00	221.40	223.70	221.76	8,889
23-May-2019	226.00	226.00	218.00	221.40	219.48	28,409
22-May-2019	240.00	240.00	214.90	219.20	217.30	57,291
21-May-2019	226.00	228.45	221.10	222.40	220.47	14,817
20-May-2019	215.75	229.35	215.20	226.45	224.48	16,590
17-May-2019	212.05	216.00	211.10	213.50	211.65	7,608
16-May-2019	214.15	214.15	210.40	211.50	209.66	5,573
15-May-2019	220.15	222.80	212.35	214.75	212.89	12,553
14-May-2019	216.00	224.90	207.00	220.10	218.19	17,550
13-May-2019	221.20	221.65	214.25	215.85	213.98	11,459
10-May-2019	226.90	227.40	221.25	223.45	221.51	5,468
09-May-2019	228.00	230.50	221.80	226.75	224.78	10,472
08-May-2019	220.00	227.10	217.00	225.15	223.20	22,054
07-May-2019	232.20	232.20	219.25	222.85	220.92	16,693
06-May-2019	228.00	231.90	228.00	229.45	227.46	4,560
03-May-2019	230.65	233.95	229.10	231.30	229.29	3,789
02-May-2019	237.65	237.65	230.95	235.35	233.31	5,387
30-Apr-2019	230.85	237.50	224.70	236.65	234.60	19,272
26-Apr-2019	234.55	234.55	227.35	228.90	226.91	21,960
25-Apr-2019	234.05	235.80	233.00	234.40	232.37	10,312
24-Apr-2019	237.85	237.85	230.70	233.55	231.52	13,341
23-Apr-2019	232.15	238.90	232.15	236.90	234.84	21,940
22-Apr-2019	233.20	234.75	230.35	232.50	230.48	14,744
18-Apr-2019	236.40	237.95	230.45	236.10	234.05	32,660
16-Apr-2019	236.20	237.50	229.00	231.80	229.79	24,790
15-Apr-2019	233.25	237.40	232.55	234.35	232.32	17,745
12-Apr-2019	234.00	238.00	230.45	232.20	230.18	39,839
11-Apr-2019	227.20	235.00	225.25	233.55	231.52	7,14,280
10-Apr-2019	223.85	229.45	223.00	227.05	225.08	13,274
09-Apr-2019	226.00	226.35	221.30	223.85	221.91	17,733
08-Apr-2019	231.00	231.55	224.25	225.90	223.94	23,638
05-Apr-2019	232.25	233.35	228.00	229.80	227.81	10,716
04-Apr-2019	229.50	235.95	228.10	231.05	229.04	40,683
03-Apr-2019	226.00	230.00	222.95	227.65	225.67	84,572
02-Apr-2019	231.00	232.00	212.00	222.15	220.22	1,64,24,157
01-Apr-2019	230.00	247.80	228.30	230.25	228.25	1,42,883
28-Mar-2019	214.15	222.35	214.15	220.15	218.24	8,479
27-Mar-2019	215.05	217.15	213.00	214.20	212.34	10,222
26-Mar-2019	216.95	216.95	212.70	214.25	212.39	12,187
25-Mar-2019	219.05	219.65	213.90	215.45	213.58	12,891
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...