Crompton Greaves Consumer Electricals Limited (NSE:CROMPTON)
India · Delayed Price · Currency is INR 312.80
+0.95 (0.30%)
Sep 16, 2025, 12:31 PM IST
NSE:CROMPTON Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 16, 2025 | 312.80 | 315.00 | 311.00 | 312.70 | 312.70 | 0.27% | 633,522 |
| 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 |
| 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 |