India Markets closed
BSE SENSEX
49,034.67-549.49(-1.11%)Nifty 50
14,433.70-161.90(-1.11%)USD/INR
73.1200-0.0200(-0.0273%)
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
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 15-Jan-2021 | 398.00 | 417.50 | 379.20 | 385.25 | 385.25 | 1,00,534 |
| 14-Jan-2021 | 399.15 | 402.25 | 393.50 | 398.30 | 398.30 | 57,088 |
| 13-Jan-2021 | 405.00 | 405.00 | 394.35 | 400.25 | 400.25 | 52,701 |
| 12-Jan-2021 | 395.50 | 405.00 | 391.35 | 402.70 | 402.70 | 40,675 |
| 11-Jan-2021 | 400.00 | 408.65 | 387.00 | 399.80 | 399.80 | 77,198 |
| 08-Jan-2021 | 396.00 | 404.40 | 390.90 | 400.15 | 400.15 | 49,806 |
| 07-Jan-2021 | 386.00 | 401.80 | 385.60 | 395.10 | 395.10 | 45,219 |
| 06-Jan-2021 | 379.95 | 385.40 | 373.45 | 383.65 | 383.65 | 66,584 |
| 05-Jan-2021 | 370.00 | 379.70 | 370.00 | 376.55 | 376.55 | 34,931 |
| 04-Jan-2021 | 382.95 | 382.95 | 368.85 | 373.55 | 373.55 | 54,053 |
| 01-Jan-2021 | 383.70 | 385.25 | 373.95 | 378.15 | 378.15 | 47,149 |
| 31-Dec-2020 | 369.15 | 382.30 | 366.50 | 380.55 | 380.55 | 1,09,347 |
| 30-Dec-2020 | 373.70 | 373.70 | 357.05 | 368.70 | 368.70 | 2,92,418 |
| 29-Dec-2020 | 357.50 | 374.15 | 356.40 | 368.65 | 368.65 | 83,278 |
| 28-Dec-2020 | 359.00 | 365.05 | 353.00 | 356.95 | 356.95 | 20,916 |
| 24-Dec-2020 | 361.90 | 361.90 | 351.90 | 356.75 | 356.75 | 30,868 |
| 23-Dec-2020 | 368.50 | 368.50 | 349.10 | 352.25 | 352.25 | 40,451 |
| 22-Dec-2020 | 342.65 | 376.45 | 342.65 | 361.10 | 361.10 | 61,123 |
| 21-Dec-2020 | 367.05 | 371.65 | 350.00 | 358.65 | 358.65 | 96,000 |
| 18-Dec-2020 | 375.00 | 387.05 | 361.55 | 376.15 | 376.15 | 88,943 |
| 17-Dec-2020 | 363.05 | 393.60 | 363.05 | 374.00 | 374.00 | 2,72,752 |
| 16-Dec-2020 | 339.00 | 367.70 | 335.00 | 363.45 | 363.45 | 3,20,113 |
| 15-Dec-2020 | 323.00 | 342.00 | 322.40 | 340.05 | 340.05 | 72,871 |
| 14-Dec-2020 | 331.50 | 333.50 | 321.00 | 324.15 | 324.15 | 15,534 |
| 11-Dec-2020 | 338.00 | 338.00 | 329.75 | 330.85 | 330.85 | 9,298 |
| 10-Dec-2020 | 337.30 | 337.65 | 325.40 | 332.55 | 332.55 | 2,40,586 |
| 09-Dec-2020 | 332.90 | 341.70 | 332.20 | 338.15 | 338.15 | 32,846 |
| 08-Dec-2020 | 331.10 | 334.90 | 326.50 | 329.40 | 329.40 | 17,546 |
| 07-Dec-2020 | 332.40 | 335.80 | 319.50 | 331.05 | 331.05 | 2,92,008 |
| 04-Dec-2020 | 324.60 | 333.70 | 322.90 | 332.40 | 332.40 | 61,633 |
| 03-Dec-2020 | 339.00 | 339.00 | 318.50 | 324.55 | 324.55 | 89,895 |
| 02-Dec-2020 | 322.65 | 332.55 | 322.25 | 329.95 | 329.95 | 68,472 |
| 01-Dec-2020 | 307.00 | 326.20 | 302.65 | 321.70 | 321.70 | 70,794 |
| 27-Nov-2020 | 305.80 | 309.25 | 304.10 | 305.15 | 305.15 | 24,766 |
| 26-Nov-2020 | 310.00 | 314.00 | 303.70 | 306.35 | 306.35 | 27,093 |
| 25-Nov-2020 | 307.75 | 313.85 | 306.50 | 308.75 | 308.75 | 30,323 |
| 24-Nov-2020 | 305.60 | 309.75 | 301.00 | 308.65 | 308.65 | 22,049 |
| 23-Nov-2020 | 306.00 | 308.50 | 296.50 | 307.75 | 307.75 | 35,522 |
| 20-Nov-2020 | 300.00 | 307.40 | 298.90 | 303.65 | 303.65 | 55,204 |
| 19-Nov-2020 | 300.00 | 301.50 | 292.80 | 298.60 | 298.60 | 27,676 |
| 18-Nov-2020 | 294.00 | 297.45 | 288.90 | 296.00 | 296.00 | 59,687 |
| 17-Nov-2020 | 299.50 | 299.85 | 288.15 | 294.40 | 294.40 | 40,713 |
| 14-Nov-2020 | - | - | - | - | - | - |
| 13-Nov-2020 | 295.85 | 298.75 | 294.05 | 297.00 | 297.00 | 33,568 |
| 12-Nov-2020 | 293.00 | 301.60 | 293.00 | 298.60 | 298.60 | 13,876 |
| 11-Nov-2020 | 299.95 | 300.50 | 293.55 | 296.00 | 296.00 | 53,852 |
| 10-Nov-2020 | 298.35 | 302.80 | 291.35 | 297.35 | 297.35 | 21,55,321 |
| 09-Nov-2020 | 308.95 | 314.25 | 304.45 | 305.30 | 305.30 | 30,214 |
| 06-Nov-2020 | 310.00 | 314.00 | 308.10 | 308.95 | 308.95 | 20,855 |
| 05-Nov-2020 | 310.00 | 316.45 | 307.35 | 309.25 | 309.25 | 63,340 |
| 04-Nov-2020 | 297.00 | 309.55 | 297.00 | 308.00 | 308.00 | 21,162 |
| 03-Nov-2020 | 292.15 | 306.00 | 292.00 | 296.80 | 296.80 | 47,219 |
| 03-Nov-2020 | 3 Dividend | |||||
| 02-Nov-2020 | 302.00 | 302.70 | 285.95 | 291.65 | 288.65 | 13,338 |
| 30-Oct-2020 | 293.00 | 304.40 | 292.95 | 299.00 | 295.92 | 36,747 |
| 29-Oct-2020 | 298.00 | 301.75 | 291.00 | 294.40 | 291.37 | 16,383 |
| 28-Oct-2020 | 304.40 | 306.90 | 296.20 | 298.00 | 294.93 | 1,28,268 |
| 27-Oct-2020 | 308.00 | 309.65 | 300.00 | 300.80 | 297.71 | 27,139 |
| 26-Oct-2020 | 305.95 | 319.55 | 300.00 | 303.95 | 300.82 | 1,13,640 |
| 23-Oct-2020 | 304.00 | 328.45 | 299.25 | 303.70 | 300.58 | 2,31,692 |
| 22-Oct-2020 | 284.25 | 288.35 | 281.30 | 286.45 | 283.50 | 11,149 |
| 21-Oct-2020 | 294.70 | 294.95 | 282.15 | 284.35 | 281.43 | 24,334 |
| 20-Oct-2020 | 280.05 | 290.00 | 279.70 | 288.85 | 285.88 | 12,558 |
| 19-Oct-2020 | 280.95 | 281.65 | 279.90 | 281.15 | 278.26 | 3,814 |
| 16-Oct-2020 | 280.85 | 282.20 | 277.60 | 280.95 | 278.06 | 18,296 |
| 15-Oct-2020 | 275.00 | 283.25 | 275.00 | 281.00 | 278.11 | 21,920 |
| 14-Oct-2020 | 274.95 | 284.50 | 274.95 | 278.70 | 275.83 | 86,815 |
| 13-Oct-2020 | 260.20 | 278.00 | 260.20 | 275.80 | 272.96 | 52,530 |
| 12-Oct-2020 | 276.80 | 277.95 | 269.15 | 269.90 | 267.12 | 7,983 |
| 09-Oct-2020 | 274.55 | 275.30 | 272.15 | 274.10 | 271.28 | 4,255 |
| 08-Oct-2020 | 275.00 | 275.00 | 268.50 | 273.10 | 270.29 | 22,703 |
| 07-Oct-2020 | 281.50 | 281.50 | 272.50 | 274.95 | 272.12 | 3,41,914 |
| 06-Oct-2020 | 283.85 | 287.25 | 280.00 | 280.65 | 277.76 | 5,05,084 |
| 05-Oct-2020 | 294.00 | 294.00 | 279.50 | 280.90 | 278.01 | 67,265 |
| 01-Oct-2020 | 295.00 | 300.45 | 285.55 | 289.45 | 286.47 | 32,030 |
| 30-Sep-2020 | 277.05 | 295.00 | 272.95 | 292.30 | 289.29 | 45,302 |
| 29-Sep-2020 | 265.00 | 284.05 | 258.10 | 279.35 | 276.48 | 22,415 |
| 28-Sep-2020 | 262.70 | 265.20 | 257.00 | 260.05 | 257.38 | 5,368 |
| 25-Sep-2020 | 268.65 | 268.65 | 255.40 | 260.70 | 258.02 | 14,455 |
| 24-Sep-2020 | 269.90 | 274.00 | 259.90 | 262.65 | 259.95 | 10,808 |
| 23-Sep-2020 | 271.15 | 273.00 | 264.20 | 271.80 | 269.00 | 10,652 |
| 22-Sep-2020 | 266.20 | 275.80 | 252.60 | 263.70 | 260.99 | 21,014 |
| 21-Sep-2020 | 285.00 | 285.00 | 267.80 | 269.75 | 266.98 | 12,976 |
| 18-Sep-2020 | 281.30 | 285.30 | 275.85 | 279.65 | 276.77 | 17,254 |
| 17-Sep-2020 | 277.85 | 283.20 | 274.00 | 278.70 | 275.83 | 31,099 |
| 16-Sep-2020 | 278.00 | 283.95 | 273.65 | 280.05 | 277.17 | 14,006 |
| 15-Sep-2020 | 269.85 | 283.05 | 269.85 | 275.85 | 273.01 | 36,595 |
| 14-Sep-2020 | 252.55 | 279.90 | 252.55 | 265.60 | 262.87 | 78,425 |
| 11-Sep-2020 | 253.00 | 256.70 | 250.65 | 254.50 | 251.88 | 9,049 |
| 10-Sep-2020 | 251.50 | 254.40 | 248.85 | 250.45 | 247.87 | 13,561 |
| 09-Sep-2020 | 251.00 | 256.25 | 249.95 | 251.65 | 249.06 | 30,142 |
| 08-Sep-2020 | 262.30 | 264.00 | 254.85 | 256.45 | 253.81 | 6,095 |
| 07-Sep-2020 | 263.15 | 263.15 | 258.30 | 259.40 | 256.73 | 13,461 |
| 04-Sep-2020 | 268.05 | 268.05 | 260.70 | 263.35 | 260.64 | 17,623 |
| 03-Sep-2020 | 257.00 | 270.00 | 257.00 | 267.10 | 264.35 | 16,456 |
| 02-Sep-2020 | 260.05 | 271.65 | 260.00 | 263.25 | 260.54 | 9,761 |
| 01-Sep-2020 | 270.00 | 277.75 | 265.30 | 266.85 | 264.11 | 21,212 |
| 31-Aug-2020 | 270.05 | 277.80 | 258.70 | 271.85 | 269.05 | 64,107 |
| 28-Aug-2020 | 269.90 | 272.05 | 267.00 | 270.05 | 267.27 | 23,546 |
| 27-Aug-2020 | 263.65 | 269.80 | 262.65 | 266.05 | 263.31 | 20,370 |
| *Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits. | ||||||
Loading more data...
© 2021 Verizon Media. All rights reserved.
