Crompton Greaves Consumer Electricals Limited (NSE:CROMPTON)
India · Delayed Price · Currency is INR 221.70
-3.70 (-1.64%)
At close: Jan 29, 2026
NSE:CROMPTON Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 29, 2026 | 226.90 | 226.90 | 218.70 | 220.55 | - | -2.15% | 1,086,794 |
| Jan 28, 2026 | 222.70 | 227.15 | 222.15 | 225.40 | 225.40 | 1.46% | 4,143,799 |
| Jan 27, 2026 | 226.00 | 226.00 | 219.50 | 222.15 | 222.15 | -1.40% | 4,314,040 |
| Jan 23, 2026 | 232.80 | 232.80 | 223.75 | 225.30 | 225.30 | -1.89% | 3,859,058 |
| Jan 22, 2026 | 235.95 | 236.40 | 229.00 | 229.65 | 229.65 | -1.12% | 3,048,234 |
| Jan 21, 2026 | 232.90 | 235.55 | 228.85 | 232.25 | 232.25 | -0.58% | 4,280,088 |
| Jan 20, 2026 | 243.35 | 244.75 | 232.05 | 233.60 | 233.60 | -3.95% | 5,202,703 |
| Jan 19, 2026 | 251.20 | 251.35 | 242.70 | 243.20 | 243.20 | -3.18% | 2,400,212 |
| Jan 16, 2026 | 255.00 | 256.90 | 250.00 | 251.20 | 251.20 | -1.37% | 1,899,361 |
| Jan 14, 2026 | 252.60 | 256.00 | 251.65 | 254.70 | 254.70 | 0.75% | 1,388,641 |
| Jan 13, 2026 | 251.90 | 253.90 | 248.15 | 252.80 | 252.80 | 0.66% | 2,258,568 |
| Jan 12, 2026 | 251.50 | 252.85 | 247.00 | 251.15 | 251.15 | -0.48% | 2,834,350 |
| Jan 9, 2026 | 257.75 | 259.05 | 250.00 | 252.35 | 252.35 | -2.06% | 3,912,266 |
| Jan 8, 2026 | 264.00 | 266.00 | 256.75 | 257.65 | 257.65 | -2.20% | 2,677,012 |
| Jan 7, 2026 | 261.00 | 265.90 | 259.30 | 263.45 | 263.45 | 1.37% | 3,737,947 |
| Jan 6, 2026 | 260.50 | 262.85 | 257.30 | 259.90 | 259.90 | 0.06% | 3,372,581 |
| Jan 5, 2026 | 252.70 | 260.90 | 250.50 | 259.75 | 259.75 | 3.03% | 5,740,102 |
| Jan 2, 2026 | 250.00 | 255.90 | 247.90 | 252.10 | 252.10 | 1.14% | 7,080,593 |
| Jan 1, 2026 | 252.30 | 254.15 | 248.30 | 249.25 | 249.25 | -1.19% | 1,673,462 |
| Dec 31, 2025 | 252.00 | 253.60 | 247.50 | 252.25 | 252.25 | 0.26% | 3,355,281 |
| Dec 30, 2025 | 255.00 | 255.40 | 250.60 | 251.60 | 251.60 | -1.49% | 2,674,749 |
| Dec 29, 2025 | 257.90 | 258.00 | 253.80 | 255.40 | 255.40 | -0.56% | 1,235,378 |
| Dec 26, 2025 | 257.40 | 259.20 | 255.75 | 256.85 | 256.85 | -0.21% | 1,421,040 |
| Dec 24, 2025 | 260.00 | 261.00 | 256.75 | 257.40 | 257.40 | -0.89% | 1,650,819 |
| Dec 23, 2025 | 260.90 | 261.35 | 257.45 | 259.70 | 259.70 | 0.23% | 2,771,302 |
| Dec 22, 2025 | 259.95 | 260.60 | 256.95 | 259.10 | 259.10 | 1.37% | 3,417,868 |
| Dec 19, 2025 | 255.65 | 256.95 | 250.75 | 255.60 | 255.60 | -0.02% | 3,766,354 |
| Dec 18, 2025 | 250.60 | 264.30 | 250.00 | 255.65 | 255.65 | 2.61% | 15,018,310 |
| Dec 17, 2025 | 253.15 | 253.60 | 248.00 | 249.15 | 249.15 | -1.31% | 1,706,218 |
| Dec 16, 2025 | 252.80 | 254.70 | 251.55 | 252.45 | 252.45 | -0.24% | 1,629,647 |
| Dec 15, 2025 | 254.00 | 254.00 | 251.20 | 253.05 | 253.05 | -0.41% | 757,160 |
| Dec 12, 2025 | 251.90 | 255.25 | 250.30 | 254.10 | 254.10 | 1.03% | 1,205,605 |
| Dec 11, 2025 | 249.95 | 252.55 | 248.40 | 251.50 | 251.50 | 0.64% | 1,659,999 |
| Dec 10, 2025 | 253.50 | 256.30 | 249.00 | 249.90 | 249.90 | -1.28% | 2,069,091 |
| Dec 9, 2025 | 252.30 | 254.85 | 250.10 | 253.15 | 253.15 | 0.18% | 1,704,967 |
| Dec 8, 2025 | 260.10 | 260.50 | 251.55 | 252.70 | 252.70 | -2.85% | 1,788,625 |
| Dec 5, 2025 | 260.05 | 263.35 | 257.50 | 260.10 | 260.10 | 0.46% | 2,322,140 |
| Dec 4, 2025 | 255.10 | 261.80 | 255.10 | 258.90 | 258.90 | 1.19% | 1,906,296 |
| Dec 3, 2025 | 260.90 | 261.80 | 255.25 | 255.85 | 255.85 | -1.94% | 4,895,978 |
| Dec 2, 2025 | 263.75 | 264.70 | 260.25 | 260.90 | 260.90 | -0.59% | 1,457,185 |
| Dec 1, 2025 | 266.00 | 267.15 | 261.60 | 262.45 | 262.45 | -1.09% | 2,493,309 |
| Nov 28, 2025 | 266.75 | 267.80 | 264.60 | 265.35 | 265.35 | -0.49% | 1,077,848 |
| Nov 27, 2025 | 269.05 | 269.25 | 266.15 | 266.65 | 266.65 | -0.63% | 1,488,268 |
| Nov 26, 2025 | 265.95 | 271.85 | 264.40 | 268.35 | 268.35 | 1.25% | 2,945,617 |
| Nov 25, 2025 | 265.00 | 265.55 | 262.15 | 265.05 | 265.05 | -0.13% | 2,618,236 |
| Nov 24, 2025 | 267.95 | 269.85 | 265.00 | 265.40 | 265.40 | -0.73% | 1,795,957 |
| Nov 21, 2025 | 269.95 | 271.25 | 265.95 | 267.35 | 267.35 | -0.98% | 1,797,104 |
| Nov 20, 2025 | 275.95 | 275.95 | 268.90 | 270.00 | 270.00 | -1.57% | 2,348,660 |
| Nov 19, 2025 | 273.75 | 275.25 | 272.80 | 274.30 | 274.30 | 0.44% | 2,675,917 |
| Nov 18, 2025 | 274.45 | 277.90 | 271.15 | 273.10 | 273.10 | -0.46% | 2,176,991 |