Crompton Greaves Consumer Electricals Limited (NSE:CROMPTON)
India · Delayed Price · Currency is INR 316.70
-4.15 (-1.29%)
Aug 22, 2025, 3:30 PM IST
NSE:CROMPTON Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 22, 2025 | 320.85 | 326.00 | 316.00 | 316.70 | 316.70 | -1.29% | 2,223,614 |
| Aug 21, 2025 | 330.90 | 330.90 | 319.95 | 320.85 | 320.85 | -2.28% | 2,354,813 |
| Aug 20, 2025 | 329.90 | 330.30 | 326.10 | 328.35 | 328.35 | -0.35% | 2,274,711 |
| Aug 19, 2025 | 325.80 | 330.70 | 322.50 | 329.50 | 329.50 | 1.24% | 1,781,293 |
| Aug 18, 2025 | 325.10 | 329.10 | 324.15 | 325.45 | 325.45 | 1.77% | 2,116,903 |
| Aug 14, 2025 | 320.00 | 324.25 | 319.40 | 319.80 | 319.80 | 0.41% | 1,246,603 |
| Aug 13, 2025 | 317.75 | 321.10 | 316.75 | 318.50 | 318.50 | 0.36% | 1,579,937 |
| Aug 12, 2025 | 317.85 | 321.65 | 315.20 | 317.35 | 317.35 | -0.16% | 1,890,781 |
| Aug 11, 2025 | 318.10 | 320.30 | 314.00 | 317.85 | 317.85 | -0.58% | 1,767,812 |
| Aug 8, 2025 | 315.00 | 323.00 | 315.00 | 319.70 | 319.70 | 0.11% | 3,901,406 |
| Aug 7, 2025 | 319.00 | 322.75 | 317.00 | 319.35 | 319.35 | 0.11% | 2,424,367 |
| Aug 6, 2025 | 322.95 | 324.05 | 317.60 | 319.00 | 319.00 | -1.31% | 2,591,418 |
| Aug 5, 2025 | 327.10 | 327.10 | 321.05 | 323.25 | 323.25 | -1.18% | 2,867,169 |
| Aug 4, 2025 | 321.80 | 327.60 | 319.65 | 327.10 | 327.10 | 1.84% | 1,375,813 |
| Aug 1, 2025 | 322.60 | 324.95 | 320.45 | 321.20 | 321.20 | -0.56% | 1,483,613 |
| Jul 31, 2025 | 322.95 | 325.80 | 320.50 | 323.00 | 323.00 | -0.35% | 1,568,950 |
| Jul 30, 2025 | 330.45 | 330.80 | 320.75 | 324.15 | 324.15 | -1.08% | 2,089,982 |
| Jul 29, 2025 | 329.00 | 330.55 | 325.30 | 327.70 | 327.70 | -1.06% | 1,266,410 |
| Jul 28, 2025 | 328.75 | 333.95 | 326.80 | 331.20 | 331.20 | 0.68% | 861,761 |
| Jul 25, 2025 | 334.50 | 334.50 | 328.00 | 328.95 | 328.95 | -1.56% | 1,536,672 |
| Jul 24, 2025 | 339.80 | 339.80 | 333.20 | 334.15 | 334.15 | -1.72% | 1,276,774 |
| Jul 23, 2025 | 336.95 | 343.00 | 334.85 | 340.00 | 337.00 | 1.21% | 2,419,048 |
| Jul 22, 2025 | 341.30 | 341.50 | 333.05 | 335.95 | 332.99 | -1.52% | 3,615,808 |
| Jul 21, 2025 | 344.95 | 344.95 | 337.85 | 341.15 | 338.14 | -0.79% | 1,282,305 |
| Jul 18, 2025 | 350.50 | 351.95 | 343.20 | 343.85 | 340.82 | -1.64% | 1,798,748 |
| Jul 17, 2025 | 351.00 | 352.40 | 348.00 | 349.60 | 346.52 | -0.19% | 2,360,948 |
| Jul 16, 2025 | 350.00 | 353.25 | 347.40 | 350.25 | 347.16 | -0.45% | 1,553,436 |
| Jul 15, 2025 | 339.50 | 353.15 | 339.50 | 351.85 | 348.75 | 3.90% | 3,626,870 |
| Jul 14, 2025 | 336.00 | 339.95 | 334.75 | 338.65 | 335.66 | 0.89% | 2,419,646 |
| Jul 11, 2025 | 343.90 | 343.90 | 333.50 | 335.65 | 332.69 | -2.37% | 1,663,456 |
| Jul 10, 2025 | 345.80 | 345.80 | 342.00 | 343.80 | 340.77 | 0.29% | 1,421,482 |
| Jul 9, 2025 | 343.45 | 345.75 | 341.50 | 342.80 | 339.78 | -0.19% | 963,557 |
| Jul 8, 2025 | 351.55 | 351.95 | 342.40 | 343.45 | 340.42 | -2.30% | 2,596,736 |
| Jul 7, 2025 | 355.05 | 358.00 | 349.15 | 351.55 | 348.45 | -0.99% | 1,110,333 |
| Jul 4, 2025 | 351.25 | 356.30 | 350.15 | 355.05 | 351.92 | 1.37% | 1,564,163 |
| Jul 3, 2025 | 348.00 | 354.65 | 345.80 | 350.25 | 347.16 | 0.91% | 1,217,394 |
| Jul 2, 2025 | 351.25 | 352.25 | 344.40 | 347.10 | 344.04 | -1.18% | 1,370,449 |
| Jul 1, 2025 | 355.15 | 356.10 | 350.10 | 351.25 | 348.15 | -1.10% | 2,077,669 |
| Jun 30, 2025 | 359.70 | 360.40 | 354.10 | 355.15 | 352.02 | -0.56% | 1,635,521 |
| Jun 27, 2025 | 360.00 | 362.00 | 355.65 | 357.15 | 354.00 | -0.17% | 1,948,776 |
| Jun 26, 2025 | 356.60 | 358.75 | 350.80 | 357.75 | 354.59 | 0.82% | 3,027,870 |
| Jun 25, 2025 | 350.05 | 355.75 | 346.70 | 354.85 | 351.72 | 1.95% | 2,999,157 |
| Jun 24, 2025 | 351.00 | 352.50 | 347.25 | 348.05 | 344.98 | 0.17% | 1,648,120 |
| Jun 23, 2025 | 341.50 | 349.45 | 339.25 | 347.45 | 344.38 | 0.83% | 1,503,552 |
| Jun 20, 2025 | 340.00 | 345.40 | 337.80 | 344.60 | 341.56 | 1.49% | 1,462,827 |
| Jun 19, 2025 | 347.95 | 348.50 | 338.00 | 339.55 | 336.55 | -2.05% | 968,732 |
| Jun 18, 2025 | 347.10 | 350.50 | 344.50 | 346.65 | 343.59 | -0.83% | 1,080,692 |
| Jun 17, 2025 | 350.00 | 352.40 | 347.55 | 349.55 | 346.47 | 0.26% | 948,053 |
| Jun 16, 2025 | 346.70 | 350.00 | 343.30 | 348.65 | 345.57 | 1.38% | 1,250,147 |
| Jun 13, 2025 | 337.00 | 344.50 | 336.75 | 343.90 | 340.87 | 0.04% | 1,428,304 |