CROMPTON.BO - Crompton Greaves Consumer Electricals Limited

BSE - BSE Real Time Price. Currency in INR
DateOpenHighLowClose*Adj. close**Volume
13-Dec-2019245.50249.40243.30244.55244.5510,419
12-Dec-2019243.90246.25242.70243.10243.106,723
11-Dec-2019241.35247.30241.30243.00243.0015,552
10-Dec-2019247.50247.50241.45242.85242.858,654
09-Dec-2019246.80249.65245.00247.20247.204,589
06-Dec-2019252.95253.00245.35247.65247.6543,742
05-Dec-2019252.90255.40251.00254.00254.009,385
04-Dec-2019246.50257.60244.50255.25255.2524,137
03-Dec-2019260.00267.25245.05246.20246.205,13,30,644
02-Dec-2019251.95254.55248.40251.70251.707,063
29-Nov-2019245.80256.00245.80254.55254.5511,083
28-Nov-2019244.70250.00244.70247.55247.5517,030
27-Nov-2019250.15250.20240.75244.00244.0026,341
26-Nov-2019252.00256.00250.00250.25250.2510,439
25-Nov-2019250.95254.40250.80252.00252.005,12,544
22-Nov-2019253.20259.05250.05253.70253.7066,485
21-Nov-2019254.50254.50250.25252.15252.1517,132
20-Nov-2019263.90263.90254.75256.85256.855,35,166
19-Nov-2019264.45267.90264.25264.85264.8516,390
18-Nov-2019260.00268.00259.95264.95264.955,60,610
15-Nov-2019261.00262.75259.25260.25260.2532,175
14-Nov-2019257.70263.05257.00260.70260.705,740
13-Nov-2019259.60262.55257.00259.25259.2513,763
11-Nov-2019256.65266.75256.65259.55259.5534,295
08-Nov-2019257.00261.20256.15257.55257.5529,667
07-Nov-2019250.15256.80250.15254.85254.858,87,205
06-Nov-2019247.15253.00247.15248.80248.804,854
05-Nov-2019253.70254.45246.85249.00249.006,385
04-Nov-2019256.20258.00253.65254.60254.6034,040
01-Nov-2019256.40256.40252.25253.30253.3010,172
31-Oct-2019248.85255.00242.20246.40246.4018,075
30-Oct-2019254.15254.15248.45249.35249.359,148
29-Oct-2019256.10257.85251.30253.05253.059,958
27-Oct-2019------
25-Oct-2019253.80256.35251.00254.60254.605,85,802
24-Oct-2019264.70265.20251.10255.20255.2017,381
23-Oct-2019266.50269.65261.30262.20262.2020,601
22-Oct-2019269.95269.95263.55265.55265.5524,307
18-Oct-2019265.00268.95264.25266.05266.0510,467
17-Oct-2019260.10268.00258.95263.95263.9527,798
16-Oct-2019253.00261.40253.00259.50259.506,05,986
15-Oct-2019253.15255.60248.60252.70252.702,56,870
14-Oct-2019254.60259.75250.30253.85253.857,045
11-Oct-2019258.30260.50255.60256.00256.003,927
10-Oct-2019259.00259.85256.00257.50257.5018,349
09-Oct-2019254.05261.70252.20259.15259.1512,814
07-Oct-2019251.15257.10240.75253.30253.3020,980
04-Oct-2019240.20247.00240.20244.80244.808,657
03-Oct-2019246.50247.50239.15243.90243.905,357
01-Oct-2019250.30255.00241.00246.15246.1514,133
30-Sep-2019253.80258.00244.10250.95250.9513,701
27-Sep-2019259.50262.95251.00258.20258.2011,506
26-Sep-2019259.60262.65258.30258.75258.751,60,964
25-Sep-2019261.50261.50259.20259.95259.958,234
24-Sep-2019264.05268.55258.65263.65263.6517,173
23-Sep-2019251.00272.00251.00268.25268.251,22,641
20-Sep-2019240.00267.05233.00251.30251.301,10,978
19-Sep-2019240.00240.50235.50236.80236.807,216
18-Sep-2019241.05241.25235.60239.55239.5512,722
17-Sep-2019240.00243.50239.00240.00240.008,02,984
16-Sep-2019237.70240.80237.30239.45239.4522,006
13-Sep-2019235.30240.85233.05238.80238.803,76,756
12-Sep-2019232.35236.00232.35235.20235.208,758
11-Sep-2019241.85241.85231.40231.85231.854,996
09-Sep-2019234.00234.80230.05231.80231.8013,594
06-Sep-2019230.55234.85230.15233.80233.803,28,838
05-Sep-2019230.75231.45228.65230.85230.851,81,149
04-Sep-2019231.00232.10227.20228.10228.1010,758
03-Sep-2019229.90233.60228.85230.10230.102,37,726
30-Aug-2019226.10231.75226.10231.40231.404,763
29-Aug-2019226.35227.50225.50225.80225.802,244
28-Aug-2019225.85228.00225.85226.30226.303,53,091
27-Aug-2019228.10232.90225.50226.40226.4049,602
26-Aug-2019223.10230.50223.10227.15227.1519,347
23-Aug-2019222.45226.00222.45225.15225.154,81,990
22-Aug-2019223.35226.00221.15224.00224.0015,525
21-Aug-2019226.30228.40224.90226.15226.1514,317
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
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...