CROMPTON.BO - Crompton Greaves Consumer Electricals Limited

BSE - BSE Real Time Price. Currency in INR
DateOpenHighLowClose*Adj. close**Volume
20-Aug-2019225.00231.50225.00227.85227.8558,720
19-Aug-2019226.60231.90226.60231.65231.656,433
16-Aug-2019227.00227.50225.40226.65226.659,731
14-Aug-2019228.20230.10226.00227.65227.6510,319
13-Aug-2019228.00231.45226.60226.75226.754,550
09-Aug-2019228.45232.00225.00228.55228.558,875
08-Aug-2019226.05230.20225.60227.50227.504,684
07-Aug-2019228.00233.00226.00228.00228.0038,982
06-Aug-2019230.50231.45224.50229.40229.4013,740
05-Aug-2019229.95229.95224.50224.65224.651,15,474
02-Aug-2019228.05233.00222.80231.20231.2058,501
01-Aug-2019228.05232.50227.45228.40228.4029,776
31-Jul-2019230.25233.90226.50230.10230.1013,548
30-Jul-2019228.95233.40228.80230.50230.5018,986
29-Jul-2019225.35230.00224.65228.95228.957,295
26-Jul-2019226.90230.25224.00225.25225.259,515
25-Jul-2019231.00231.00223.70226.00226.0039,664
24-Jul-2019232.15232.15225.25229.60229.601,36,230
23-Jul-2019226.50231.30226.00228.50228.5016,000
22-Jul-2019227.60230.85223.50225.90225.9016,055
19-Jul-2019232.00233.60228.10231.90231.9012,048
18-Jul-2019230.05236.25228.40232.85232.8528,99,816
18-Jul-20192 Dividend
17-Jul-2019234.35237.80228.80230.45228.4519,550
16-Jul-2019227.00233.30225.00232.30230.289,074
15-Jul-2019229.15232.00224.15225.05223.1014,950
12-Jul-2019226.00234.40224.80229.10227.119,399
11-Jul-2019226.25228.65223.80226.60224.637,686
10-Jul-2019227.00231.50225.55226.25224.2922,599
09-Jul-2019230.50232.90223.15227.90225.9216,106
08-Jul-2019231.70233.65227.20231.45229.4420,32,798
05-Jul-2019234.90238.00231.45232.15230.1422,855
04-Jul-2019234.85237.75231.95232.85230.8313,699
03-Jul-2019239.00240.50233.55234.55232.5112,239
02-Jul-2019231.20238.65231.20237.50235.4419,538
01-Jul-2019233.00239.30231.00231.65229.6413,261
28-Jun-2019231.00237.85231.00232.10230.0910,246
27-Jun-2019234.90236.20227.85229.20227.213,69,736
26-Jun-2019231.50237.60230.65235.45233.4145,999
25-Jun-2019231.90234.70229.10231.05229.0423,972
24-Jun-2019245.45245.45230.50231.70229.6919,160
21-Jun-2019232.80243.40232.65240.05237.9723,747
20-Jun-2019231.90236.95229.00235.65233.6065,156
19-Jun-2019232.15233.80225.05229.25227.2610,566
18-Jun-2019239.00239.00227.00231.65229.6420,538
17-Jun-2019234.10234.10224.45226.35224.3932,347
14-Jun-2019234.35236.25230.15231.60229.5911,868
13-Jun-2019237.90237.90232.85234.45232.4216,598
12-Jun-2019249.00249.00239.35241.25239.1614,640
11-Jun-2019244.20248.85244.00247.65245.5018,813
10-Jun-2019240.85247.70240.85242.50240.4020,422
07-Jun-2019242.30243.30238.00240.85238.765,290
06-Jun-2019249.70249.70235.65239.85237.7711,027
04-Jun-2019247.90251.70243.00248.50246.3451,954
03-Jun-2019239.50246.15238.70243.05240.9448,920
31-May-2019237.00239.50233.05237.25235.199,657
30-May-2019237.00240.50234.15236.85234.7926,516
29-May-2019236.55237.50233.15236.25234.2037,145
28-May-2019234.80239.00234.70236.55234.5031,732
27-May-2019227.35240.00224.00232.75230.7387,008
24-May-2019222.00225.00221.40223.70221.768,889
23-May-2019226.00226.00218.00221.40219.4828,409
22-May-2019240.00240.00214.90219.20217.3057,291
21-May-2019226.00228.45221.10222.40220.4714,817
20-May-2019215.75229.35215.20226.45224.4816,590
17-May-2019212.05216.00211.10213.50211.657,608
16-May-2019214.15214.15210.40211.50209.665,573
15-May-2019220.15222.80212.35214.75212.8912,553
14-May-2019216.00224.90207.00220.10218.1917,550
13-May-2019221.20221.65214.25215.85213.9811,459
10-May-2019226.90227.40221.25223.45221.515,468
09-May-2019228.00230.50221.80226.75224.7810,472
08-May-2019220.00227.10217.00225.15223.2022,054
07-May-2019232.20232.20219.25222.85220.9216,693
06-May-2019228.00231.90228.00229.45227.464,560
03-May-2019230.65233.95229.10231.30229.293,789
02-May-2019237.65237.65230.95235.35233.315,387
30-Apr-2019230.85237.50224.70236.65234.6019,272
26-Apr-2019234.55234.55227.35228.90226.9121,960
25-Apr-2019234.05235.80233.00234.40232.3710,312
24-Apr-2019237.85237.85230.70233.55231.5213,341
23-Apr-2019232.15238.90232.15236.90234.8421,940
22-Apr-2019233.20234.75230.35232.50230.4814,744
18-Apr-2019236.40237.95230.45236.10234.0532,660
16-Apr-2019236.20237.50229.00231.80229.7924,790
15-Apr-2019233.25237.40232.55234.35232.3217,745
12-Apr-2019234.00238.00230.45232.20230.1839,839
11-Apr-2019227.20235.00225.25233.55231.527,14,280
10-Apr-2019223.85229.45223.00227.05225.0813,274
09-Apr-2019226.00226.35221.30223.85221.9117,733
08-Apr-2019231.00231.55224.25225.90223.9423,638
05-Apr-2019232.25233.35228.00229.80227.8110,716
04-Apr-2019229.50235.95228.10231.05229.0440,683
03-Apr-2019226.00230.00222.95227.65225.6784,572
02-Apr-2019231.00232.00212.00222.15220.221,64,24,157
01-Apr-2019230.00247.80228.30230.25228.251,42,883
28-Mar-2019214.15222.35214.15220.15218.248,479
27-Mar-2019215.05217.15213.00214.20212.3410,222
26-Mar-2019216.95216.95212.70214.25212.3912,187
25-Mar-2019219.05219.65213.90215.45213.5812,891
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...