Crompton Greaves Consumer Electricals Limited (BOM:539876)
India · Delayed Price · Currency is INR 286.60
-4.45 (-1.53%)
At close: Oct 30, 2025
BOM:539876 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 31, 2025 | 287.05 | 288.90 | 282.10 | 282.80 | 282.80 | -1.33% | 65,441 |
| Oct 30, 2025 | 289.55 | 291.00 | 284.70 | 286.60 | 286.60 | -1.53% | 349,576 |
| Oct 29, 2025 | 290.15 | 292.45 | 288.95 | 291.05 | 291.05 | 0.45% | 2,036,452 |
| Oct 28, 2025 | 294.00 | 294.00 | 287.50 | 289.75 | 289.75 | -0.77% | 451,885 |
| Oct 27, 2025 | 296.10 | 296.20 | 291.40 | 292.00 | 292.00 | -0.56% | 123,143 |
| Oct 24, 2025 | 292.95 | 294.30 | 289.00 | 293.65 | 293.65 | 0.95% | 63,980 |
| Oct 23, 2025 | 289.25 | 293.00 | 287.75 | 290.90 | 290.90 | 0.78% | 100,019 |
| Oct 21, 2025 | 290.00 | 290.00 | 287.50 | 288.65 | 288.65 | 0.50% | 29,395 |
| Oct 20, 2025 | 287.85 | 289.05 | 285.80 | 287.20 | 287.20 | -0.16% | 1,666,973 |
| Oct 17, 2025 | 289.15 | 291.30 | 286.00 | 287.65 | 287.65 | -0.35% | 951,506 |
| Oct 16, 2025 | 290.00 | 291.40 | 285.35 | 288.65 | 288.65 | 0.07% | 121,875 |
| Oct 15, 2025 | 281.30 | 288.90 | 281.30 | 288.45 | 288.45 | 2.98% | 279,309 |
| Oct 14, 2025 | 283.05 | 286.45 | 278.45 | 280.10 | 280.10 | -1.53% | 377,665 |
| Oct 13, 2025 | 287.95 | 288.00 | 283.35 | 284.45 | 284.45 | -1.20% | 162,140 |
| Oct 10, 2025 | 286.75 | 290.60 | 284.90 | 287.90 | 287.90 | 1.20% | 90,983 |
| Oct 9, 2025 | 287.15 | 288.15 | 283.25 | 284.50 | 284.50 | -0.45% | 86,899 |
| Oct 8, 2025 | 289.05 | 289.10 | 285.15 | 285.80 | 285.80 | -0.52% | 70,765 |
| Oct 7, 2025 | 289.85 | 290.85 | 286.25 | 287.30 | 287.30 | -0.67% | 97,993 |
| Oct 6, 2025 | 295.90 | 297.40 | 288.50 | 289.25 | 289.25 | -2.03% | 101,199 |
| Oct 3, 2025 | 294.05 | 296.00 | 292.40 | 295.25 | 295.25 | 0.75% | 36,349 |
| Oct 1, 2025 | 290.50 | 294.40 | 289.35 | 293.05 | 293.05 | 0.57% | 242,073 |
| Sep 30, 2025 | 295.95 | 295.95 | 286.20 | 291.40 | 291.40 | -0.80% | 1,086,198 |
| Sep 29, 2025 | 294.00 | 295.50 | 292.00 | 293.75 | 293.75 | 0.36% | 102,900 |
| Sep 26, 2025 | 299.50 | 300.00 | 290.45 | 292.70 | 292.70 | -2.21% | 128,552 |
| Sep 25, 2025 | 300.00 | 301.00 | 295.85 | 299.30 | 299.30 | -0.35% | 105,469 |
| Sep 24, 2025 | 305.90 | 306.05 | 299.30 | 300.35 | 300.35 | -1.62% | 56,302 |
| Sep 23, 2025 | 310.35 | 310.35 | 302.05 | 305.30 | 305.30 | -1.10% | 73,737 |
| Sep 22, 2025 | 313.65 | 314.25 | 306.80 | 308.70 | 308.70 | -1.72% | 130,452 |
| Sep 19, 2025 | 317.40 | 317.85 | 313.25 | 314.10 | 314.10 | -1.02% | 51,969 |
| Sep 18, 2025 | 317.05 | 318.55 | 314.90 | 317.35 | 317.35 | 0.71% | 65,008 |
| Sep 17, 2025 | 314.60 | 318.70 | 313.95 | 315.10 | 315.10 | 0.32% | 93,867 |
| Sep 16, 2025 | 312.30 | 314.80 | 311.00 | 314.10 | 314.10 | 0.72% | 97,617 |
| Sep 15, 2025 | 314.80 | 319.25 | 310.00 | 311.85 | 311.85 | -0.84% | 171,453 |
| Sep 12, 2025 | 318.95 | 318.95 | 313.65 | 314.50 | 314.50 | -0.29% | 93,164 |
| Sep 11, 2025 | 319.95 | 320.05 | 314.50 | 315.40 | 315.40 | -0.90% | 94,335 |
| Sep 10, 2025 | 322.55 | 325.55 | 317.05 | 318.25 | 318.25 | -1.18% | 124,089 |
| Sep 9, 2025 | 329.95 | 329.95 | 321.70 | 322.05 | 322.05 | -1.36% | 32,365 |
| Sep 8, 2025 | 329.60 | 329.60 | 325.40 | 326.50 | 326.50 | -0.38% | 61,832 |
| Sep 5, 2025 | 325.20 | 329.85 | 325.20 | 327.75 | 327.75 | 0.02% | 231,671 |
| Sep 4, 2025 | 335.05 | 337.00 | 326.45 | 327.70 | 327.70 | -1.53% | 92,809 |
| Sep 3, 2025 | 336.75 | 336.75 | 330.95 | 332.80 | 332.80 | -0.22% | 28,247 |
| Sep 2, 2025 | 337.15 | 337.15 | 331.25 | 333.55 | 333.55 | -0.51% | 57,046 |
| Sep 1, 2025 | 333.05 | 336.40 | 331.05 | 335.25 | 335.25 | 1.59% | 76,927 |
| Aug 29, 2025 | 323.95 | 334.35 | 323.65 | 330.00 | 330.00 | 1.87% | 49,547 |
| Aug 28, 2025 | 323.65 | 326.35 | 320.00 | 323.95 | 323.95 | -0.22% | 30,118 |
| Aug 26, 2025 | 324.80 | 327.15 | 321.10 | 324.65 | 324.65 | 0.53% | 66,971 |
| Aug 25, 2025 | 317.80 | 324.00 | 316.60 | 322.95 | 322.95 | 1.96% | 45,113 |
| Aug 22, 2025 | 320.15 | 322.00 | 316.20 | 316.75 | 316.75 | -1.31% | 82,570 |
| Aug 21, 2025 | 330.00 | 330.30 | 320.05 | 320.95 | 320.95 | -2.21% | 75,792 |
| Aug 20, 2025 | 327.70 | 330.40 | 326.20 | 328.20 | 328.20 | -0.44% | 31,839 |