India Markets closed

Crompton Greaves Consumer Electricals Limited (CROMPTON.BO)

BSE - BSE Real Time Price. Currency in INR
Add to watchlist
385.25-13.05 (-3.28%)
At close: 3:29PM IST
Show:
Historical prices
Frequency:
Daily
Currency in INR
DateOpenHighLowClose*Adj. close**Volume
15-Jan-2021398.00417.50379.20385.25385.251,00,534
14-Jan-2021399.15402.25393.50398.30398.3057,088
13-Jan-2021405.00405.00394.35400.25400.2552,701
12-Jan-2021395.50405.00391.35402.70402.7040,675
11-Jan-2021400.00408.65387.00399.80399.8077,198
08-Jan-2021396.00404.40390.90400.15400.1549,806
07-Jan-2021386.00401.80385.60395.10395.1045,219
06-Jan-2021379.95385.40373.45383.65383.6566,584
05-Jan-2021370.00379.70370.00376.55376.5534,931
04-Jan-2021382.95382.95368.85373.55373.5554,053
01-Jan-2021383.70385.25373.95378.15378.1547,149
31-Dec-2020369.15382.30366.50380.55380.551,09,347
30-Dec-2020373.70373.70357.05368.70368.702,92,418
29-Dec-2020357.50374.15356.40368.65368.6583,278
28-Dec-2020359.00365.05353.00356.95356.9520,916
24-Dec-2020361.90361.90351.90356.75356.7530,868
23-Dec-2020368.50368.50349.10352.25352.2540,451
22-Dec-2020342.65376.45342.65361.10361.1061,123
21-Dec-2020367.05371.65350.00358.65358.6596,000
18-Dec-2020375.00387.05361.55376.15376.1588,943
17-Dec-2020363.05393.60363.05374.00374.002,72,752
16-Dec-2020339.00367.70335.00363.45363.453,20,113
15-Dec-2020323.00342.00322.40340.05340.0572,871
14-Dec-2020331.50333.50321.00324.15324.1515,534
11-Dec-2020338.00338.00329.75330.85330.859,298
10-Dec-2020337.30337.65325.40332.55332.552,40,586
09-Dec-2020332.90341.70332.20338.15338.1532,846
08-Dec-2020331.10334.90326.50329.40329.4017,546
07-Dec-2020332.40335.80319.50331.05331.052,92,008
04-Dec-2020324.60333.70322.90332.40332.4061,633
03-Dec-2020339.00339.00318.50324.55324.5589,895
02-Dec-2020322.65332.55322.25329.95329.9568,472
01-Dec-2020307.00326.20302.65321.70321.7070,794
27-Nov-2020305.80309.25304.10305.15305.1524,766
26-Nov-2020310.00314.00303.70306.35306.3527,093
25-Nov-2020307.75313.85306.50308.75308.7530,323
24-Nov-2020305.60309.75301.00308.65308.6522,049
23-Nov-2020306.00308.50296.50307.75307.7535,522
20-Nov-2020300.00307.40298.90303.65303.6555,204
19-Nov-2020300.00301.50292.80298.60298.6027,676
18-Nov-2020294.00297.45288.90296.00296.0059,687
17-Nov-2020299.50299.85288.15294.40294.4040,713
14-Nov-2020------
13-Nov-2020295.85298.75294.05297.00297.0033,568
12-Nov-2020293.00301.60293.00298.60298.6013,876
11-Nov-2020299.95300.50293.55296.00296.0053,852
10-Nov-2020298.35302.80291.35297.35297.3521,55,321
09-Nov-2020308.95314.25304.45305.30305.3030,214
06-Nov-2020310.00314.00308.10308.95308.9520,855
05-Nov-2020310.00316.45307.35309.25309.2563,340
04-Nov-2020297.00309.55297.00308.00308.0021,162
03-Nov-2020292.15306.00292.00296.80296.8047,219
03-Nov-20203 Dividend
02-Nov-2020302.00302.70285.95291.65288.6513,338
30-Oct-2020293.00304.40292.95299.00295.9236,747
29-Oct-2020298.00301.75291.00294.40291.3716,383
28-Oct-2020304.40306.90296.20298.00294.931,28,268
27-Oct-2020308.00309.65300.00300.80297.7127,139
26-Oct-2020305.95319.55300.00303.95300.821,13,640
23-Oct-2020304.00328.45299.25303.70300.582,31,692
22-Oct-2020284.25288.35281.30286.45283.5011,149
21-Oct-2020294.70294.95282.15284.35281.4324,334
20-Oct-2020280.05290.00279.70288.85285.8812,558
19-Oct-2020280.95281.65279.90281.15278.263,814
16-Oct-2020280.85282.20277.60280.95278.0618,296
15-Oct-2020275.00283.25275.00281.00278.1121,920
14-Oct-2020274.95284.50274.95278.70275.8386,815
13-Oct-2020260.20278.00260.20275.80272.9652,530
12-Oct-2020276.80277.95269.15269.90267.127,983
09-Oct-2020274.55275.30272.15274.10271.284,255
08-Oct-2020275.00275.00268.50273.10270.2922,703
07-Oct-2020281.50281.50272.50274.95272.123,41,914
06-Oct-2020283.85287.25280.00280.65277.765,05,084
05-Oct-2020294.00294.00279.50280.90278.0167,265
01-Oct-2020295.00300.45285.55289.45286.4732,030
30-Sep-2020277.05295.00272.95292.30289.2945,302
29-Sep-2020265.00284.05258.10279.35276.4822,415
28-Sep-2020262.70265.20257.00260.05257.385,368
25-Sep-2020268.65268.65255.40260.70258.0214,455
24-Sep-2020269.90274.00259.90262.65259.9510,808
23-Sep-2020271.15273.00264.20271.80269.0010,652
22-Sep-2020266.20275.80252.60263.70260.9921,014
21-Sep-2020285.00285.00267.80269.75266.9812,976
18-Sep-2020281.30285.30275.85279.65276.7717,254
17-Sep-2020277.85283.20274.00278.70275.8331,099
16-Sep-2020278.00283.95273.65280.05277.1714,006
15-Sep-2020269.85283.05269.85275.85273.0136,595
14-Sep-2020252.55279.90252.55265.60262.8778,425
11-Sep-2020253.00256.70250.65254.50251.889,049
10-Sep-2020251.50254.40248.85250.45247.8713,561
09-Sep-2020251.00256.25249.95251.65249.0630,142
08-Sep-2020262.30264.00254.85256.45253.816,095
07-Sep-2020263.15263.15258.30259.40256.7313,461
04-Sep-2020268.05268.05260.70263.35260.6417,623
03-Sep-2020257.00270.00257.00267.10264.3516,456
02-Sep-2020260.05271.65260.00263.25260.549,761
01-Sep-2020270.00277.75265.30266.85264.1121,212
31-Aug-2020270.05277.80258.70271.85269.0564,107
28-Aug-2020269.90272.05267.00270.05267.2723,546
27-Aug-2020263.65269.80262.65266.05263.3120,370
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...