Skip to main content
logo
Crompton Greaves Consumer Electricals Limited (BOM:539876)
India flag India · Delayed Price · Currency is INR
266.60
-2.65 (-0.98%)
At close: Jun 5, 2026

BOM:539876 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 5, 2026270.60272.00264.75266.60266.60-0.98%97,160
Jun 4, 2026273.65275.60268.00269.25269.25-1.19%103,669
Jun 3, 2026275.45275.45269.00272.50272.50-0.35%42,559
Jun 2, 2026272.85275.00269.15273.45273.450.04%49,835
Jun 1, 2026282.95283.15272.30273.35273.35-2.74%73,679
May 29, 2026288.10292.60278.00281.05281.05-2.45%101,977
May 27, 2026288.00290.90287.70288.10288.10-0.29%39,594
May 26, 2026293.40293.40288.10288.95288.95-1.50%98,091
May 25, 2026299.55299.55293.10293.35293.35-0.44%66,514
May 22, 2026291.90299.80291.05294.65294.650.94%219,893
May 21, 2026293.85293.85289.60291.90291.900.46%56,154
May 20, 2026289.45292.60287.15290.55290.55-1.14%116,876
May 19, 2026296.75297.55290.50293.90293.900.34%103,054
May 18, 2026300.35300.35288.20292.90292.90-2.88%240,701
May 15, 2026288.95310.65284.05301.60301.604.38%854,889
May 14, 2026283.35293.40280.25288.95288.951.40%674,446
May 13, 2026281.75287.50280.05284.95284.950.96%362,836
May 12, 2026288.35290.00280.35282.25282.25-2.57%217,213
May 11, 2026289.25292.70285.40289.70289.70-1.24%267,776
May 8, 2026289.65299.20289.40293.35293.350.93%282,786
May 7, 2026285.75292.80283.35290.65290.652.54%400,489
May 6, 2026277.95286.75276.20283.45283.453.02%340,819
May 5, 2026277.60278.10273.45275.15275.15-0.95%1,560,463
May 4, 2026272.35279.20270.45277.80277.801.93%312,475
Apr 30, 2026273.80274.65266.05272.55272.55-1.25%725,347
Apr 29, 2026271.00280.70269.75276.00276.002.39%795,458
Apr 28, 2026259.45272.50256.40269.55269.554.32%568,000
Apr 27, 2026255.45259.80252.25258.40258.403.30%478,492
Apr 24, 2026254.05256.50248.30250.15250.15-1.30%112,145
Apr 23, 2026262.00262.00250.75253.45253.45-2.89%138,889
Apr 22, 2026260.00262.65257.40261.00261.000.97%91,365
Apr 21, 2026263.35265.60257.95258.50258.50-0.92%121,804
Apr 20, 2026264.80266.85256.10260.90260.90-0.13%169,285
Apr 17, 2026264.00264.00258.50261.25261.250.10%211,816
Apr 16, 2026252.75262.00249.00261.00261.005.18%2,921,735
Apr 15, 2026243.50251.20241.05248.15248.154.44%2,242,316
Apr 13, 2026237.65240.75234.05237.60237.60-1.70%89,989
Apr 10, 2026238.70242.80237.35241.70241.701.64%152,585
Apr 9, 2026245.30246.35236.30237.80237.80-3.39%123,357
Apr 8, 2026241.60248.75240.10246.15246.155.01%87,876
Apr 7, 2026231.25235.60230.45234.40234.40-0.66%127,997
Apr 6, 2026235.30236.35226.70235.95235.951.77%84,652
Apr 2, 2026228.25232.80224.95231.85231.85-0.17%82,776
Apr 1, 2026238.75238.75228.10232.25232.253.94%201,382
Mar 30, 2026230.00230.00222.30223.45223.45-3.79%310,273
Mar 27, 2026242.35242.35231.70232.25232.25-4.17%175,169
Mar 25, 2026237.20245.65237.20242.35242.352.00%168,221
Mar 24, 2026235.70239.65232.00237.60237.601.89%245,291
Mar 23, 2026240.05241.30230.40233.20233.20-4.15%229,412
Mar 20, 2026243.70247.50242.60243.30243.300.47%60,280