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 |
|---|---|---|---|---|---|---|
| 02-Jun-2020 | 232.00 | 237.15 | 232.00 | 234.50 | 234.50 | 15,978 |
| 01-Jun-2020 | 229.00 | 238.65 | 226.25 | 232.05 | 232.05 | 1,55,008 |
| 29-May-2020 | 218.40 | 227.90 | 214.00 | 224.95 | 224.95 | 47,419 |
| 28-May-2020 | 217.00 | 223.00 | 211.80 | 218.85 | 218.85 | 38,822 |
| 27-May-2020 | 215.00 | 220.60 | 211.00 | 214.25 | 214.25 | 16,793 |
| 26-May-2020 | 212.80 | 217.55 | 210.15 | 215.05 | 215.05 | 6,739 |
| 22-May-2020 | 213.80 | 216.50 | 209.20 | 212.85 | 212.85 | 2,60,030 |
| 21-May-2020 | 216.85 | 222.60 | 209.00 | 211.60 | 211.60 | 24,912 |
| 20-May-2020 | 204.30 | 214.80 | 203.30 | 210.75 | 210.75 | 18,988 |
| 19-May-2020 | 206.20 | 206.60 | 199.85 | 202.15 | 202.15 | 3,12,107 |
| 18-May-2020 | 207.70 | 210.90 | 196.40 | 199.15 | 199.15 | 34,810 |
| 15-May-2020 | 211.10 | 212.05 | 206.00 | 207.55 | 207.55 | 32,087 |
| 14-May-2020 | 212.00 | 213.65 | 207.50 | 208.30 | 208.30 | 19,855 |
| 13-May-2020 | 220.00 | 224.00 | 214.05 | 214.95 | 214.95 | 25,451 |
| 12-May-2020 | 211.90 | 217.70 | 210.50 | 216.75 | 216.75 | 27,327 |
| 11-May-2020 | 211.90 | 215.75 | 206.45 | 214.25 | 214.25 | 15,756 |
| 08-May-2020 | 210.00 | 212.80 | 202.55 | 203.30 | 203.30 | 11,348 |
| 07-May-2020 | 210.05 | 210.05 | 204.35 | 207.40 | 207.40 | 8,974 |
| 06-May-2020 | 214.00 | 217.90 | 205.30 | 208.50 | 208.50 | 22,670 |
| 05-May-2020 | 217.00 | 217.50 | 210.95 | 214.60 | 214.60 | 8,870 |
| 04-May-2020 | 222.00 | 225.65 | 212.40 | 213.30 | 213.30 | 19,912 |
| 30-Apr-2020 | 221.35 | 239.10 | 220.30 | 221.95 | 221.95 | 63,542 |
| 29-Apr-2020 | 222.95 | 222.95 | 212.75 | 217.45 | 217.45 | 17,886 |
| 28-Apr-2020 | 217.00 | 217.00 | 210.55 | 214.45 | 214.45 | 14,750 |
| 27-Apr-2020 | 224.25 | 225.00 | 214.15 | 215.65 | 215.65 | 10,107 |
| 24-Apr-2020 | 224.70 | 224.70 | 216.85 | 219.80 | 219.80 | 10,505 |
| 23-Apr-2020 | 227.00 | 236.85 | 223.55 | 227.75 | 227.75 | 96,729 |
| 22-Apr-2020 | 222.70 | 225.20 | 213.35 | 218.85 | 218.85 | 50,264 |
| 21-Apr-2020 | 212.85 | 223.00 | 200.50 | 215.55 | 215.55 | 19,909 |
| 20-Apr-2020 | 217.50 | 221.15 | 210.75 | 212.85 | 212.85 | 35,359 |
| 17-Apr-2020 | 215.05 | 219.85 | 215.05 | 217.50 | 217.50 | 10,827 |
| 16-Apr-2020 | 212.85 | 216.40 | 210.40 | 212.75 | 212.75 | 15,499 |
| 15-Apr-2020 | 219.60 | 220.80 | 210.35 | 218.75 | 218.75 | 17,165 |
| 13-Apr-2020 | 224.00 | 225.70 | 211.45 | 212.75 | 212.75 | 2,56,129 |
| 09-Apr-2020 | 216.95 | 230.80 | 215.75 | 224.85 | 224.85 | 16,406 |
| 08-Apr-2020 | 210.95 | 219.55 | 209.45 | 212.35 | 212.35 | 12,996 |
| 07-Apr-2020 | 209.10 | 213.00 | 202.50 | 210.55 | 210.55 | 26,349 |
| 03-Apr-2020 | 207.35 | 217.75 | 203.45 | 207.60 | 207.60 | 25,271 |
| 01-Apr-2020 | 210.40 | 212.95 | 200.00 | 202.90 | 202.90 | 4,491 |
| 31-Mar-2020 | 192.90 | 214.90 | 192.90 | 208.70 | 208.70 | 31,376 |
| 30-Mar-2020 | 190.00 | 197.00 | 186.15 | 188.30 | 188.30 | 9,075 |
| 27-Mar-2020 | 199.00 | 208.40 | 189.50 | 192.70 | 192.70 | 25,565 |
| 26-Mar-2020 | 200.95 | 205.55 | 189.30 | 195.35 | 195.35 | 12,474 |
| 25-Mar-2020 | 190.35 | 195.50 | 187.80 | 190.65 | 190.65 | 14,843 |
| 24-Mar-2020 | 197.00 | 202.20 | 186.90 | 189.40 | 189.40 | 13,730 |
| 23-Mar-2020 | 210.00 | 210.00 | 177.90 | 190.05 | 190.05 | 18,299 |
| 20-Mar-2020 | 209.85 | 226.75 | 203.20 | 211.45 | 211.45 | 15,487 |
| 19-Mar-2020 | 215.00 | 222.20 | 185.75 | 209.45 | 209.45 | 62,341 |
| 18-Mar-2020 | 222.05 | 228.05 | 217.00 | 219.95 | 219.95 | 10,646 |
| 17-Mar-2020 | 242.90 | 242.90 | 220.05 | 221.35 | 221.35 | 20,676 |
| 16-Mar-2020 | 240.00 | 243.00 | 228.00 | 229.05 | 229.05 | 52,498 |
| 13-Mar-2020 | 235.00 | 251.15 | 221.35 | 245.15 | 245.15 | 32,236 |
| 12-Mar-2020 | 244.00 | 255.00 | 233.70 | 246.90 | 246.90 | 29,160 |
| 11-Mar-2020 | 265.90 | 265.90 | 250.00 | 253.75 | 253.75 | 23,866 |
| 09-Mar-2020 | 271.00 | 271.00 | 260.55 | 263.85 | 263.85 | 25,139 |
| 06-Mar-2020 | 273.00 | 278.50 | 264.20 | 271.45 | 271.45 | 25,124 |
| 05-Mar-2020 | 271.40 | 280.00 | 268.10 | 276.60 | 276.60 | 22,708 |
| 04-Mar-2020 | 281.40 | 283.70 | 264.50 | 268.80 | 268.80 | 42,993 |
| 03-Mar-2020 | 284.00 | 284.00 | 273.25 | 277.50 | 277.50 | 14,896 |
| 02-Mar-2020 | 277.50 | 284.70 | 273.00 | 275.75 | 275.75 | 31,274 |
| 28-Feb-2020 | 280.00 | 285.60 | 261.05 | 278.45 | 278.45 | 46,513 |
| 27-Feb-2020 | 286.50 | 286.50 | 280.60 | 283.70 | 283.70 | 11,713 |
| 26-Feb-2020 | 288.85 | 288.85 | 280.90 | 287.25 | 287.25 | 18,266 |
| 25-Feb-2020 | 287.55 | 291.25 | 280.55 | 286.45 | 286.45 | 48,123 |
| 24-Feb-2020 | 288.00 | 298.90 | 283.00 | 287.45 | 287.45 | 29,600 |
| 20-Feb-2020 | 294.00 | 300.75 | 289.20 | 290.65 | 290.65 | 63,171 |
| 19-Feb-2020 | 285.35 | 292.00 | 285.35 | 289.95 | 289.95 | 23,463 |
| 18-Feb-2020 | 299.00 | 299.00 | 281.70 | 285.35 | 285.35 | 30,202 |
| 17-Feb-2020 | 283.00 | 300.25 | 283.00 | 290.65 | 290.65 | 82,214 |
| 14-Feb-2020 | 280.90 | 284.55 | 273.70 | 282.15 | 282.15 | 32,937 |
| 13-Feb-2020 | 286.90 | 287.80 | 275.50 | 278.20 | 278.20 | 33,567 |
| 12-Feb-2020 | 277.00 | 286.70 | 273.55 | 281.30 | 281.30 | 45,261 |
| 11-Feb-2020 | 283.00 | 286.50 | 272.25 | 273.90 | 273.90 | 37,491 |
| 10-Feb-2020 | 284.70 | 289.75 | 279.95 | 281.20 | 281.20 | 24,719 |
| 07-Feb-2020 | 284.60 | 289.00 | 272.55 | 285.35 | 285.35 | 40,659 |
| 06-Feb-2020 | 286.25 | 286.50 | 279.30 | 283.20 | 283.20 | 23,307 |
| 05-Feb-2020 | 285.00 | 291.55 | 284.00 | 288.80 | 288.80 | 79,669 |
| 04-Feb-2020 | 289.95 | 289.95 | 280.45 | 283.80 | 283.80 | 17,091 |
| 03-Feb-2020 | 279.45 | 301.45 | 277.95 | 289.55 | 289.55 | 94,788 |
| 31-Jan-2020 | 271.00 | 294.00 | 269.85 | 284.10 | 284.10 | 1,73,148 |
| 30-Jan-2020 | 264.90 | 273.00 | 260.35 | 267.55 | 267.55 | 53,603 |
| 29-Jan-2020 | 261.00 | 262.55 | 255.00 | 258.20 | 258.20 | 2,35,769 |
| 28-Jan-2020 | 262.20 | 263.80 | 256.50 | 258.70 | 258.70 | 21,795 |
| 27-Jan-2020 | 262.95 | 266.25 | 260.10 | 261.35 | 261.35 | 10,619 |
| 24-Jan-2020 | 260.50 | 263.00 | 259.85 | 262.00 | 262.00 | 9,133 |
| 23-Jan-2020 | 261.00 | 264.00 | 258.15 | 259.60 | 259.60 | 16,683 |
| 22-Jan-2020 | 255.00 | 263.00 | 252.15 | 260.90 | 260.90 | 25,527 |
| 21-Jan-2020 | 254.40 | 257.75 | 253.15 | 254.95 | 254.95 | 8,339 |
| 20-Jan-2020 | 255.00 | 258.05 | 253.30 | 255.00 | 255.00 | 16,293 |
| 17-Jan-2020 | 248.15 | 258.30 | 248.15 | 253.95 | 253.95 | 35,865 |
| 16-Jan-2020 | 247.00 | 249.00 | 245.80 | 246.25 | 246.25 | 9,828 |
| 15-Jan-2020 | 243.15 | 247.70 | 242.00 | 247.00 | 247.00 | 5,113 |
| 14-Jan-2020 | 241.25 | 244.95 | 241.20 | 242.50 | 242.50 | 29,717 |
| 13-Jan-2020 | 238.75 | 240.60 | 238.60 | 240.15 | 240.15 | 7,056 |
| 10-Jan-2020 | 238.00 | 240.50 | 237.60 | 238.60 | 238.60 | 13,991 |
| 09-Jan-2020 | 242.00 | 242.25 | 237.20 | 239.00 | 239.00 | 20,929 |
| 08-Jan-2020 | 237.60 | 240.35 | 237.60 | 239.55 | 239.55 | 15,783 |
| 07-Jan-2020 | 239.70 | 240.00 | 236.05 | 238.20 | 238.20 | 14,497 |
| 06-Jan-2020 | 236.35 | 239.15 | 236.20 | 237.90 | 237.90 | 4,053 |
| 03-Jan-2020 | 243.90 | 243.90 | 238.25 | 240.40 | 240.40 | 18,858 |
| *Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits. | ||||||
Loading more data...
© 2020 Verizon Media. All rights reserved.