Crompton Greaves Consumer Electricals Limited (NSE:CROMPTON)
India · Delayed Price · Currency is INR 260.10
+1.20 (0.46%)
At close: Dec 5, 2025
NSE:CROMPTON Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Nov 17, 2025 | 276.15 | 278.20 | 273.65 | 274.35 | 274.35 | -0.65% | 1,786,175 |
| Nov 14, 2025 | 278.45 | 279.60 | 274.35 | 276.15 | 276.15 | -0.88% | 3,368,751 |
| Nov 13, 2025 | 282.65 | 282.70 | 276.35 | 278.60 | 278.60 | -0.96% | 2,083,208 |
| Nov 12, 2025 | 280.15 | 282.65 | 278.30 | 281.30 | 281.30 | 0.79% | 4,617,350 |
| Nov 11, 2025 | 280.40 | 280.95 | 273.65 | 279.10 | 279.10 | -0.43% | 2,263,086 |
| Nov 10, 2025 | 277.15 | 286.35 | 276.05 | 280.30 | 280.30 | 1.14% | 5,652,838 |
| Nov 7, 2025 | 273.00 | 279.80 | 269.10 | 277.15 | 277.15 | -0.50% | 6,292,556 |
| Nov 6, 2025 | 283.50 | 284.35 | 276.40 | 278.55 | 278.55 | -1.66% | 2,344,095 |
| Nov 4, 2025 | 285.00 | 286.00 | 282.40 | 283.25 | 283.25 | -0.30% | 2,340,525 |
| Nov 3, 2025 | 282.70 | 285.40 | 280.85 | 284.10 | 284.10 | 0.50% | 3,215,109 |
| Oct 31, 2025 | 286.65 | 289.30 | 281.95 | 282.70 | 282.70 | -1.38% | 4,577,706 |
| Oct 30, 2025 | 291.00 | 291.70 | 284.70 | 286.65 | 286.65 | -1.51% | 3,894,928 |
| Oct 29, 2025 | 291.45 | 292.50 | 288.75 | 291.05 | 291.05 | 0.26% | 2,939,138 |
| Oct 28, 2025 | 292.80 | 293.00 | 287.50 | 290.30 | 290.30 | -0.60% | 4,533,574 |
| Oct 27, 2025 | 296.90 | 296.90 | 291.50 | 292.05 | 292.05 | -0.44% | 3,112,928 |
| Oct 24, 2025 | 292.75 | 294.50 | 289.00 | 293.35 | 293.35 | 0.82% | 3,224,313 |
| Oct 23, 2025 | 290.00 | 293.05 | 287.65 | 290.95 | 290.95 | 0.81% | 2,839,746 |
| Oct 21, 2025 | 290.15 | 290.30 | 287.60 | 288.60 | 288.60 | 0.54% | 318,168 |
| Oct 20, 2025 | 289.05 | 289.10 | 285.85 | 287.05 | 287.05 | -0.16% | 2,852,534 |
| Oct 17, 2025 | 289.00 | 291.30 | 286.00 | 287.50 | 287.50 | -0.38% | 1,778,582 |
| Oct 16, 2025 | 290.00 | 291.35 | 285.35 | 288.60 | 288.60 | 0.07% | 2,388,997 |
| Oct 15, 2025 | 282.30 | 288.95 | 281.35 | 288.40 | 288.40 | 2.96% | 3,813,531 |
| Oct 14, 2025 | 285.20 | 286.40 | 278.00 | 280.10 | 280.10 | -1.55% | 5,279,016 |
| Oct 13, 2025 | 288.55 | 288.55 | 283.40 | 284.50 | 284.50 | -1.13% | 2,656,931 |
| Oct 10, 2025 | 286.40 | 290.50 | 284.80 | 287.75 | 287.75 | 1.12% | 2,686,053 |
| Oct 9, 2025 | 287.40 | 287.95 | 283.15 | 284.55 | 284.55 | -0.49% | 4,736,898 |
| Oct 8, 2025 | 289.80 | 289.80 | 285.00 | 285.95 | 285.95 | -0.54% | 3,609,043 |
| Oct 7, 2025 | 290.00 | 291.10 | 286.10 | 287.50 | 287.50 | -0.54% | 2,004,020 |
| Oct 6, 2025 | 297.85 | 297.85 | 288.10 | 289.05 | 289.05 | -2.08% | 2,671,943 |
| Oct 3, 2025 | 295.00 | 296.05 | 292.35 | 295.20 | 295.20 | 0.72% | 2,633,199 |
| Oct 1, 2025 | 291.35 | 294.55 | 289.30 | 293.10 | 293.10 | 0.62% | 2,403,173 |
| Sep 30, 2025 | 294.00 | 295.50 | 286.00 | 291.30 | 291.30 | -0.80% | 4,550,209 |
| Sep 29, 2025 | 294.90 | 295.60 | 292.10 | 293.65 | 293.65 | 0.36% | 2,414,846 |
| Sep 26, 2025 | 299.25 | 300.05 | 290.35 | 292.60 | 292.60 | -2.22% | 5,080,459 |
| Sep 25, 2025 | 300.00 | 300.90 | 295.40 | 299.25 | 299.25 | -0.27% | 4,969,829 |
| Sep 24, 2025 | 305.05 | 306.60 | 299.00 | 300.05 | 300.05 | -1.74% | 2,221,061 |