Crompton Greaves Consumer Electricals Limited (BOM:539876)
India · Delayed Price · Currency is INR 229.45
-2.70 (-1.16%)
At close: Jan 22, 2026
BOM:539876 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 22, 2026 | 236.25 | 236.45 | 229.00 | 229.45 | 229.45 | -1.16% | 47,921 |
| Jan 21, 2026 | 232.45 | 235.55 | 229.10 | 232.15 | 232.15 | -0.68% | 193,810 |
| Jan 20, 2026 | 243.35 | 244.65 | 232.55 | 233.75 | 233.75 | -3.94% | 369,369 |
| Jan 19, 2026 | 251.20 | 251.30 | 242.80 | 243.35 | 243.35 | -3.09% | 85,654 |
| Jan 16, 2026 | 255.10 | 256.80 | 250.00 | 251.10 | 251.10 | -1.39% | 160,115 |
| Jan 14, 2026 | 250.85 | 256.00 | 250.85 | 254.65 | 254.65 | 0.83% | 88,230 |
| Jan 13, 2026 | 251.30 | 253.95 | 248.25 | 252.55 | 252.55 | 0.52% | 123,898 |
| Jan 12, 2026 | 251.95 | 252.85 | 247.00 | 251.25 | 251.25 | -0.28% | 102,116 |
| Jan 9, 2026 | 257.45 | 259.00 | 250.00 | 251.95 | 251.95 | -2.23% | 201,678 |
| Jan 8, 2026 | 263.60 | 265.90 | 256.95 | 257.70 | 257.70 | -2.18% | 179,880 |
| Jan 7, 2026 | 261.00 | 265.95 | 259.90 | 263.45 | 263.45 | 1.37% | 238,391 |
| Jan 6, 2026 | 260.90 | 262.75 | 257.25 | 259.90 | 259.90 | 0.06% | 240,145 |
| Jan 5, 2026 | 252.40 | 260.30 | 250.55 | 259.75 | 259.75 | 3.03% | 359,312 |
| Jan 2, 2026 | 249.65 | 256.00 | 247.90 | 252.10 | 252.10 | 1.08% | 426,409 |
| Jan 1, 2026 | 252.05 | 254.00 | 248.70 | 249.40 | 249.40 | -1.21% | 115,879 |
| Dec 31, 2025 | 251.35 | 253.50 | 247.55 | 252.45 | 252.45 | 0.30% | 204,274 |
| Dec 30, 2025 | 254.50 | 255.00 | 250.55 | 251.70 | 251.70 | -1.41% | 96,408 |
| Dec 29, 2025 | 258.40 | 258.40 | 253.95 | 255.30 | 255.30 | -0.60% | 82,879 |
| Dec 26, 2025 | 257.50 | 259.00 | 256.00 | 256.85 | 256.85 | -0.17% | 62,634 |
| Dec 24, 2025 | 261.45 | 261.45 | 256.75 | 257.30 | 257.30 | -0.89% | 67,282 |
| Dec 23, 2025 | 261.20 | 261.20 | 257.60 | 259.60 | 259.60 | 0.21% | 115,988 |
| Dec 22, 2025 | 259.75 | 260.40 | 257.40 | 259.05 | 259.05 | 1.29% | 154,391 |
| Dec 19, 2025 | 256.60 | 256.80 | 250.80 | 255.75 | 255.75 | 0.02% | 201,537 |
| Dec 18, 2025 | 250.10 | 264.30 | 250.05 | 255.70 | 255.70 | 2.57% | 990,063 |
| Dec 17, 2025 | 252.25 | 253.60 | 248.15 | 249.30 | 249.30 | -1.31% | 480,881 |
| Dec 16, 2025 | 253.50 | 254.25 | 251.65 | 252.60 | 252.60 | -0.16% | 25,835 |
| Dec 15, 2025 | 254.05 | 254.05 | 251.35 | 253.00 | 253.00 | -0.41% | 42,569 |
| Dec 12, 2025 | 252.20 | 255.20 | 250.15 | 254.05 | 254.05 | 0.99% | 103,627 |
| Dec 11, 2025 | 249.65 | 252.55 | 248.40 | 251.55 | 251.55 | 0.64% | 59,212 |
| Dec 10, 2025 | 253.20 | 256.35 | 249.55 | 249.95 | 249.95 | -1.28% | 86,674 |
| Dec 9, 2025 | 250.65 | 254.70 | 250.20 | 253.20 | 253.20 | 0.28% | 51,259 |
| Dec 8, 2025 | 260.45 | 260.70 | 251.65 | 252.50 | 252.50 | -2.90% | 44,139 |
| Dec 5, 2025 | 259.20 | 263.15 | 257.60 | 260.05 | 260.05 | 0.42% | 102,459 |
| Dec 4, 2025 | 255.95 | 261.75 | 255.90 | 258.95 | 258.95 | 1.17% | 100,247 |
| Dec 3, 2025 | 262.15 | 262.15 | 255.25 | 255.95 | 255.95 | -1.92% | 105,773 |
| Dec 2, 2025 | 262.90 | 264.75 | 260.50 | 260.95 | 260.95 | -0.63% | 70,435 |
| Dec 1, 2025 | 269.60 | 269.60 | 261.75 | 262.60 | 262.60 | -1.02% | 74,275 |
| Nov 28, 2025 | 267.05 | 267.50 | 264.60 | 265.30 | 265.30 | -0.54% | 61,445 |
| Nov 27, 2025 | 268.70 | 268.75 | 266.20 | 266.75 | 266.75 | -0.61% | 62,536 |
| Nov 26, 2025 | 265.55 | 271.80 | 264.80 | 268.40 | 268.40 | 1.30% | 49,462 |
| Nov 25, 2025 | 267.45 | 267.45 | 262.00 | 264.95 | 264.95 | -0.17% | 1,521,125 |
| Nov 24, 2025 | 269.40 | 269.90 | 265.00 | 265.40 | 265.40 | -0.75% | 74,631 |
| Nov 21, 2025 | 270.00 | 271.30 | 266.70 | 267.40 | 267.40 | -0.96% | 88,705 |
| Nov 20, 2025 | 276.00 | 276.00 | 269.25 | 270.00 | 270.00 | -1.55% | 82,659 |
| Nov 19, 2025 | 272.95 | 275.35 | 272.85 | 274.25 | 274.25 | 0.37% | 127,468 |
| Nov 18, 2025 | 273.05 | 276.05 | 270.95 | 273.25 | 273.25 | -0.42% | 113,268 |
| Nov 17, 2025 | 275.75 | 278.20 | 274.00 | 274.40 | 274.40 | -0.71% | 68,231 |
| Nov 14, 2025 | 278.05 | 279.65 | 274.50 | 276.35 | 276.35 | -0.66% | 32,151 |
| Nov 13, 2025 | 281.75 | 282.60 | 277.40 | 278.20 | 278.20 | -1.10% | 85,294 |
| Nov 12, 2025 | 282.95 | 282.95 | 278.25 | 281.30 | 281.30 | 0.73% | 77,906 |