Crompton Greaves Consumer Electricals Limited (BOM:539876)
India · Delayed Price · Currency is INR 223.80
-2.20 (-0.97%)
At close: Sep 16, 2026
BOM:539876 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 14, 2026 | 246.95 | 248.40 | 243.10 | 246.00 | 246.00 | -0.40% | 67,634 |
| Aug 13, 2026 | 247.55 | 249.20 | 245.15 | 247.00 | 247.00 | -0.20% | 40,358 |
| Aug 12, 2026 | 245.20 | 248.20 | 241.80 | 247.50 | 247.50 | 0.61% | 122,344 |
| Aug 11, 2026 | 250.20 | 250.20 | 245.00 | 246.00 | 246.00 | -0.40% | 90,597 |
| Aug 10, 2026 | 250.35 | 251.80 | 246.15 | 247.00 | 247.00 | -1.06% | 203,662 |
| Aug 7, 2026 | 270.85 | 270.85 | 248.35 | 249.65 | 249.65 | -6.85% | 1,764,100 |
| Aug 6, 2026 | 266.60 | 270.40 | 265.75 | 268.00 | 268.00 | 0.04% | 141,042 |
| Aug 5, 2026 | 264.95 | 270.15 | 264.90 | 267.90 | 267.90 | 0.71% | 119,068 |
| Aug 4, 2026 | 266.95 | 271.00 | 264.55 | 266.00 | 266.00 | - | 106,197 |
| Aug 3, 2026 | 259.15 | 268.65 | 259.15 | 266.00 | 266.00 | 2.21% | 178,023 |
| Jul 31, 2026 | 262.00 | 263.70 | 258.25 | 260.25 | 260.25 | 0.08% | 343,632 |
| Jul 30, 2026 | 261.80 | 266.00 | 258.45 | 260.05 | 260.05 | -1.70% | 166,234 |
| Jul 29, 2026 | 248.00 | 266.65 | 247.90 | 264.55 | 264.55 | 6.95% | 192,014 |
| Jul 28, 2026 | 249.10 | 249.70 | 244.95 | 247.35 | 247.35 | -0.68% | 60,640 |
| Jul 27, 2026 | 253.85 | 253.85 | 248.00 | 249.05 | 249.05 | -0.36% | 1,342,700 |
| Jul 24, 2026 | 250.00 | 251.50 | 240.15 | 249.95 | 249.95 | 0.24% | 288,773 |
| Jul 23, 2026 | 253.55 | 254.15 | 250.65 | 252.35 | 249.35 | -1.31% | 92,553 |
| Jul 22, 2026 | 258.35 | 258.80 | 252.00 | 255.70 | 252.66 | -1.06% | 64,989 |
| Jul 21, 2026 | 261.25 | 262.50 | 258.00 | 258.45 | 255.38 | -1.34% | 29,356 |
| Jul 20, 2026 | 257.05 | 266.85 | 254.75 | 261.95 | 258.84 | 2.12% | 108,378 |
| Jul 17, 2026 | 258.70 | 259.90 | 255.75 | 256.50 | 253.45 | -1.52% | 75,459 |
| Jul 16, 2026 | 262.20 | 264.10 | 259.00 | 260.45 | 257.35 | 0.39% | 35,505 |
| Jul 15, 2026 | 262.85 | 262.85 | 257.90 | 259.45 | 256.37 | -0.57% | 38,381 |
| Jul 14, 2026 | 263.75 | 263.75 | 257.10 | 260.95 | 257.85 | -0.29% | 1,132,429 |
| Jul 13, 2026 | 262.00 | 263.05 | 259.40 | 261.70 | 258.59 | 0.02% | 60,137 |
| Jul 10, 2026 | 259.65 | 264.30 | 259.65 | 261.65 | 258.54 | 1.04% | 35,455 |
| Jul 9, 2026 | 259.70 | 265.20 | 257.75 | 258.95 | 255.87 | 0.04% | 41,042 |
| Jul 8, 2026 | 266.90 | 267.90 | 256.65 | 258.85 | 255.77 | -3.58% | 64,798 |
| Jul 7, 2026 | 272.35 | 272.70 | 266.05 | 268.45 | 265.26 | -1.36% | 44,939 |