Crompton Greaves Consumer Electricals Limited (NSE:CROMPTON)
India flag India · Delayed Price · Currency is INR
321.20
-1.80 (-0.56%)
Aug 1, 2025, 3:30 PM IST

NSE:CROMPTON Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 1, 2025322.60324.95320.45321.20321.20-0.56%1,483,553
Jul 31, 2025322.95325.80320.50323.00323.00-0.35%1,568,950
Jul 30, 2025330.45330.80320.75324.15324.15-1.08%2,089,982
Jul 29, 2025329.00330.55325.30327.70327.70-1.06%1,266,410
Jul 28, 2025328.75333.95326.80331.20331.200.68%861,761
Jul 25, 2025334.50334.50328.00328.95328.95-1.56%1,536,672
Jul 24, 2025339.80339.80333.20334.15334.15-1.72%1,276,774
Jul 23, 2025336.95343.00334.85340.00337.001.21%2,419,048
Jul 22, 2025341.30341.50333.05335.95332.99-1.52%3,615,808
Jul 21, 2025344.95344.95337.85341.15338.14-0.79%1,282,305
Jul 18, 2025350.50351.95343.20343.85340.82-1.64%1,798,748
Jul 17, 2025351.00352.40348.00349.60346.52-0.19%2,360,948
Jul 16, 2025350.00353.25347.40350.25347.16-0.45%1,553,436
Jul 15, 2025339.50353.15339.50351.85348.753.90%3,626,870
Jul 14, 2025336.00339.95334.75338.65335.660.89%2,419,646
Jul 11, 2025343.90343.90333.50335.65332.69-2.37%1,663,456
Jul 10, 2025345.80345.80342.00343.80340.770.29%1,421,482
Jul 9, 2025343.45345.75341.50342.80339.78-0.19%963,557
Jul 8, 2025351.55351.95342.40343.45340.42-2.30%2,596,736
Jul 7, 2025355.05358.00349.15351.55348.45-0.99%1,110,333
Jul 4, 2025351.25356.30350.15355.05351.921.37%1,564,163
Jul 3, 2025348.00354.65345.80350.25347.160.91%1,217,394
Jul 2, 2025351.25352.25344.40347.10344.04-1.18%1,370,449
Jul 1, 2025355.15356.10350.10351.25348.15-1.10%2,077,669
Jun 30, 2025359.70360.40354.10355.15352.02-0.56%1,635,521
Jun 27, 2025360.00362.00355.65357.15354.00-0.17%1,948,776
Jun 26, 2025356.60358.75350.80357.75354.590.82%3,027,870
Jun 25, 2025350.05355.75346.70354.85351.721.95%2,999,157
Jun 24, 2025351.00352.50347.25348.05344.980.17%1,648,120
Jun 23, 2025341.50349.45339.25347.45344.380.83%1,503,552
Jun 20, 2025340.00345.40337.80344.60341.561.49%1,462,827
Jun 19, 2025347.95348.50338.00339.55336.55-2.05%968,732
Jun 18, 2025347.10350.50344.50346.65343.59-0.83%1,080,692
Jun 17, 2025350.00352.40347.55349.55346.470.26%948,053
Jun 16, 2025346.70350.00343.30348.65345.571.38%1,250,147
Jun 13, 2025337.00344.50336.75343.90340.870.04%1,428,304
Jun 12, 2025351.80352.90341.70343.75340.72-2.50%3,146,184
Jun 11, 2025355.45356.90349.20352.55349.44-0.69%1,098,549
Jun 10, 2025356.00356.05352.15355.00351.870.18%2,238,193
Jun 9, 2025354.15356.35352.70354.35351.220.77%1,168,088
Jun 6, 2025351.00353.45349.00351.65348.550.34%965,707
Jun 5, 2025347.50351.50347.10350.45347.360.85%1,783,253
Jun 4, 2025346.00350.90345.20347.50344.43-0.49%1,607,181
Jun 3, 2025355.90355.90348.50349.20346.12-1.48%1,416,416
Jun 2, 2025352.85355.20350.00354.45351.320.44%1,371,440
May 30, 2025359.50360.20350.85352.90349.79-1.78%1,555,328
May 29, 2025355.35360.90350.70359.30356.131.89%2,161,524
May 28, 2025358.05358.25351.15352.65349.54-1.22%1,763,858
May 27, 2025357.50358.35352.15357.00353.850.01%2,310,356
May 26, 2025354.00359.30350.55356.95353.801.54%2,735,085