CROMPTON.BO - Crompton Greaves Consumer Electricals Limited

BSE - BSE Real Time Price. Currency in INR
DateOpenHighLowClose*Adj. close**Volume
02-Jun-2020232.00237.15232.00234.50234.5015,978
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
11-Feb-2020283.00286.50272.25273.90273.9037,491
10-Feb-2020284.70289.75279.95281.20281.2024,719
07-Feb-2020284.60289.00272.55285.35285.3540,659
06-Feb-2020286.25286.50279.30283.20283.2023,307
05-Feb-2020285.00291.55284.00288.80288.8079,669
04-Feb-2020289.95289.95280.45283.80283.8017,091
03-Feb-2020279.45301.45277.95289.55289.5594,788
31-Jan-2020271.00294.00269.85284.10284.101,73,148
30-Jan-2020264.90273.00260.35267.55267.5553,603
29-Jan-2020261.00262.55255.00258.20258.202,35,769
28-Jan-2020262.20263.80256.50258.70258.7021,795
27-Jan-2020262.95266.25260.10261.35261.3510,619
24-Jan-2020260.50263.00259.85262.00262.009,133
23-Jan-2020261.00264.00258.15259.60259.6016,683
22-Jan-2020255.00263.00252.15260.90260.9025,527
21-Jan-2020254.40257.75253.15254.95254.958,339
20-Jan-2020255.00258.05253.30255.00255.0016,293
17-Jan-2020248.15258.30248.15253.95253.9535,865
16-Jan-2020247.00249.00245.80246.25246.259,828
15-Jan-2020243.15247.70242.00247.00247.005,113
14-Jan-2020241.25244.95241.20242.50242.5029,717
13-Jan-2020238.75240.60238.60240.15240.157,056
10-Jan-2020238.00240.50237.60238.60238.6013,991
09-Jan-2020242.00242.25237.20239.00239.0020,929
08-Jan-2020237.60240.35237.60239.55239.5515,783
07-Jan-2020239.70240.00236.05238.20238.2014,497
06-Jan-2020236.35239.15236.20237.90237.904,053
03-Jan-2020243.90243.90238.25240.40240.4018,858
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...