Crompton Greaves Consumer Electricals Limited (BOM:539876)
India · Delayed Price · Currency is INR 203.00
+6.50 (3.31%)
At close: Oct 28, 2026
BOM:539876 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 28, 2026 | 194.95 | 205.25 | 194.95 | 203.00 | 203.00 | 3.31% | 178,127 |
| Oct 27, 2026 | 195.20 | 198.90 | 194.10 | 196.50 | 196.50 | 1.29% | 187,806 |
| Oct 26, 2026 | 194.85 | 199.15 | 192.75 | 194.00 | 194.00 | -0.74% | 665,682 |
| Oct 23, 2026 | 201.55 | 203.55 | 192.10 | 195.45 | 195.45 | -2.95% | 641,326 |
| Oct 22, 2026 | 201.65 | 203.55 | 197.60 | 201.40 | 201.40 | 0.25% | 144,181 |
| Oct 21, 2026 | 210.00 | 210.60 | 200.90 | 200.90 | 200.90 | -3.83% | 273,331 |
| Oct 19, 2026 | 219.05 | 221.80 | 207.95 | 208.90 | 208.90 | -3.82% | 485,270 |
| Oct 16, 2026 | 215.95 | 220.65 | 204.55 | 217.20 | 217.20 | 0.63% | 803,111 |
| Oct 15, 2026 | 217.80 | 220.00 | 214.15 | 215.85 | 215.85 | -0.07% | 150,536 |
| Oct 14, 2026 | 212.85 | 217.30 | 209.90 | 216.00 | 216.00 | 2.13% | 330,828 |
| Oct 13, 2026 | 202.25 | 212.35 | 201.50 | 211.50 | 211.50 | 4.34% | 613,756 |
| Oct 12, 2026 | 207.00 | 207.45 | 202.40 | 202.70 | 202.70 | -1.12% | 81,320 |
| Oct 9, 2026 | 205.15 | 210.35 | 204.40 | 205.00 | 205.00 | 0.24% | 1,090,702 |
| Oct 8, 2026 | 210.00 | 212.55 | 203.80 | 204.50 | 204.50 | -3.08% | 93,196 |
| Oct 7, 2026 | 212.00 | 213.05 | 210.05 | 211.00 | 211.00 | -0.61% | 73,091 |
| Oct 6, 2026 | 210.45 | 212.95 | 209.85 | 212.30 | 212.30 | 0.35% | 80,180 |
| Oct 5, 2026 | 205.00 | 211.95 | 203.95 | 211.55 | 211.55 | 4.68% | 148,039 |
| Oct 1, 2026 | 208.95 | 209.95 | 201.10 | 202.10 | 202.10 | -3.53% | 296,090 |
| Sep 30, 2026 | 212.00 | 214.45 | 209.50 | 209.50 | 209.50 | -1.18% | 138,121 |
| Sep 29, 2026 | 219.60 | 219.60 | 212.00 | 212.00 | 212.00 | -2.97% | 96,891 |
| Sep 28, 2026 | 218.80 | 221.20 | 214.50 | 218.50 | 218.50 | -0.09% | 182,847 |
| Sep 25, 2026 | 218.85 | 221.85 | 217.60 | 218.70 | 218.70 | -0.66% | 111,128 |
| Sep 24, 2026 | 222.00 | 223.35 | 218.60 | 220.15 | 220.15 | -1.50% | 149,297 |
| Sep 23, 2026 | 224.20 | 226.75 | 222.65 | 223.50 | 223.50 | 0.04% | 79,235 |
| Sep 22, 2026 | 224.25 | 225.50 | 221.70 | 223.40 | 223.40 | -0.82% | 113,670 |
| Sep 21, 2026 | 226.90 | 226.90 | 225.20 | 225.25 | 225.25 | -0.33% | 55,723 |
| Sep 18, 2026 | 225.75 | 226.80 | 225.15 | 226.00 | 226.00 | 0.33% | 63,409 |
| Sep 17, 2026 | 223.35 | 227.05 | 222.80 | 225.25 | 225.25 | 0.65% | 126,577 |
| Sep 16, 2026 | 227.20 | 228.80 | 222.40 | 223.80 | 223.80 | -0.97% | 102,028 |
| Sep 15, 2026 | 231.25 | 231.65 | 226.00 | 226.00 | 226.00 | -2.16% | 97,193 |
| Sep 11, 2026 | 230.40 | 231.35 | 226.60 | 231.00 | 231.00 | -0.13% | 72,402 |
| Sep 10, 2026 | 233.95 | 233.95 | 229.80 | 231.30 | 231.30 | -0.52% | 327,720 |
| Sep 9, 2026 | 230.00 | 234.30 | 228.50 | 232.50 | 232.50 | -0.43% | 199,475 |
| Sep 8, 2026 | 231.00 | 234.45 | 227.60 | 233.50 | 233.50 | 1.24% | 97,037 |
| Sep 7, 2026 | 232.15 | 233.15 | 229.65 | 230.65 | 230.65 | -1.03% | 115,238 |
| Sep 4, 2026 | 228.95 | 235.40 | 226.35 | 233.05 | 233.05 | 2.87% | 404,446 |
| Sep 3, 2026 | 227.75 | 230.00 | 226.40 | 226.55 | 226.55 | -0.44% | 86,844 |
| Sep 2, 2026 | 231.20 | 231.25 | 226.00 | 227.55 | 227.55 | -1.58% | 231,122 |
| Sep 1, 2026 | 235.90 | 235.90 | 230.00 | 231.20 | 231.20 | -1.62% | 86,862 |
| Aug 31, 2026 | 231.10 | 235.00 | 227.30 | 235.00 | 235.00 | 0.82% | 214,331 |
| Aug 28, 2026 | 238.70 | 239.00 | 230.90 | 233.10 | 233.10 | -2.26% | 991,222 |
| Aug 27, 2026 | 238.30 | 240.70 | 237.60 | 238.50 | 238.50 | 0.02% | 1,135,508 |
| Aug 26, 2026 | 246.20 | 246.20 | 235.55 | 238.45 | 238.45 | -2.65% | 659,387 |
| Aug 25, 2026 | 245.00 | 247.00 | 241.50 | 244.95 | 244.95 | -0.41% | 76,761 |
| Aug 24, 2026 | 254.25 | 254.25 | 244.15 | 245.95 | 245.95 | -2.32% | 158,991 |
| Aug 21, 2026 | 253.05 | 258.90 | 248.05 | 251.80 | 251.80 | -0.08% | 418,446 |
| Aug 20, 2026 | 248.95 | 255.00 | 246.65 | 252.00 | 252.00 | 2.84% | 115,293 |
| Aug 19, 2026 | 244.90 | 247.05 | 242.10 | 245.05 | 245.05 | 0.06% | 114,068 |
| Aug 18, 2026 | 244.75 | 245.20 | 243.10 | 244.90 | 244.90 | -0.57% | 49,825 |
| Aug 17, 2026 | 250.15 | 250.15 | 245.15 | 246.30 | 246.30 | 0.12% | 32,448 |