Crompton Greaves Consumer Electricals Limited (NSE:CROMPTON)
India · Delayed Price · Currency is INR 282.70
-3.95 (-1.38%)
Oct 31, 2025, 3:30 PM IST
NSE:CROMPTON Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 31, 2025 | 286.65 | 289.30 | 281.95 | 282.70 | 282.70 | -1.38% | 4,576,741 |
| 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 |
| Sep 23, 2025 | 309.30 | 309.60 | 302.50 | 305.35 | 305.35 | -1.10% | 2,832,595 |
| Sep 22, 2025 | 314.00 | 314.50 | 307.10 | 308.75 | 308.75 | -1.66% | 2,438,609 |
| Sep 19, 2025 | 317.95 | 317.95 | 313.00 | 313.95 | 313.95 | -0.92% | 1,453,920 |
| Sep 18, 2025 | 319.00 | 319.00 | 314.70 | 316.85 | 316.85 | 0.57% | 1,630,108 |
| Sep 17, 2025 | 315.60 | 318.75 | 313.65 | 315.05 | 315.05 | 0.35% | 1,842,251 |
| Sep 16, 2025 | 312.80 | 315.00 | 311.00 | 313.95 | 313.95 | 0.67% | 1,968,239 |
| Sep 15, 2025 | 315.15 | 319.45 | 309.60 | 311.85 | 311.85 | -0.83% | 3,227,840 |
| Sep 12, 2025 | 318.10 | 318.10 | 313.55 | 314.45 | 314.45 | -0.24% | 1,571,326 |
| Sep 11, 2025 | 319.00 | 320.15 | 314.25 | 315.20 | 315.20 | -0.82% | 3,190,684 |
| Sep 10, 2025 | 324.50 | 325.40 | 317.00 | 317.80 | 317.80 | -1.29% | 3,439,176 |
| Sep 9, 2025 | 328.00 | 328.05 | 321.00 | 321.95 | 321.95 | -1.54% | 1,939,329 |
| Sep 8, 2025 | 328.60 | 335.00 | 325.25 | 327.00 | 327.00 | -0.18% | 1,199,089 |
| Sep 5, 2025 | 327.80 | 329.80 | 325.25 | 327.60 | 327.60 | -0.08% | 1,589,492 |
| Sep 4, 2025 | 337.00 | 337.00 | 326.50 | 327.85 | 327.85 | -1.43% | 1,544,039 |
| Sep 3, 2025 | 335.00 | 335.15 | 330.70 | 332.60 | 332.60 | -0.33% | 1,280,428 |
| Sep 2, 2025 | 337.05 | 337.50 | 331.25 | 333.70 | 333.70 | -0.43% | 1,224,187 |
| Sep 1, 2025 | 331.20 | 336.40 | 331.05 | 335.15 | 335.15 | 1.56% | 1,345,273 |
| Aug 29, 2025 | 323.05 | 334.40 | 323.05 | 330.00 | 330.00 | 1.84% | 3,392,084 |
| Aug 28, 2025 | 324.95 | 326.30 | 319.80 | 324.05 | 324.05 | -0.28% | 1,777,977 |
| Aug 26, 2025 | 323.00 | 327.30 | 321.25 | 324.95 | 324.95 | 0.63% | 2,854,082 |
| Aug 25, 2025 | 318.20 | 323.95 | 316.60 | 322.90 | 322.90 | 1.96% | 2,048,986 |
| Aug 22, 2025 | 320.85 | 326.00 | 316.00 | 316.70 | 316.70 | -1.29% | 2,224,130 |
| 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 |