Crompton Greaves Consumer Electricals Limited (NSE:CROMPTON)
India · Delayed Price · Currency is INR 269.24
-3.28 (-1.20%)
Feb 19, 2026, 11:20 AM IST
NSE:CROMPTON Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 18, 2026 | 271.00 | 273.07 | 267.50 | 272.52 | 272.52 | 0.73% | 1,942,687 |
| Feb 17, 2026 | 273.00 | 274.77 | 268.00 | 270.55 | 270.55 | -0.77% | 4,061,488 |
| Feb 16, 2026 | 268.00 | 274.25 | 265.10 | 272.66 | 272.66 | 1.92% | 5,983,086 |
| Feb 13, 2026 | 264.00 | 269.85 | 255.90 | 267.52 | 267.52 | 1.18% | 4,504,154 |
| Feb 12, 2026 | 265.00 | 267.69 | 261.19 | 264.40 | 264.40 | -0.62% | 3,035,533 |
| Feb 11, 2026 | 261.99 | 267.25 | 261.07 | 266.04 | 266.04 | 1.67% | 2,779,422 |
| Feb 10, 2026 | 264.00 | 269.20 | 260.60 | 261.66 | 261.66 | -0.48% | 5,938,522 |
| Feb 9, 2026 | 245.06 | 263.80 | 243.05 | 262.92 | 262.92 | 7.30% | 8,983,263 |
| Feb 6, 2026 | 246.95 | 247.55 | 241.99 | 245.03 | 245.03 | -0.65% | 2,074,085 |
| Feb 5, 2026 | 245.74 | 247.84 | 241.71 | 246.63 | 246.63 | 1.05% | 3,565,459 |
| Feb 4, 2026 | 232.81 | 246.70 | 232.10 | 244.06 | 244.06 | 4.89% | 9,631,168 |
| Feb 3, 2026 | 234.97 | 239.49 | 229.48 | 232.69 | 232.69 | 3.23% | 4,511,140 |
| Feb 2, 2026 | 226.47 | 227.00 | 219.15 | 225.41 | 225.41 | -0.22% | 3,743,357 |
| Feb 1, 2026 | 222.95 | 231.86 | 221.20 | 225.90 | 225.90 | 2.01% | 3,034,657 |
| Jan 30, 2026 | 219.60 | 222.75 | 217.40 | 221.45 | 221.45 | -0.11% | 4,231,737 |
| Jan 29, 2026 | 226.90 | 226.90 | 218.70 | 221.70 | 221.70 | -1.64% | 3,914,866 |
| Jan 28, 2026 | 222.70 | 227.15 | 222.15 | 225.40 | 225.40 | 1.46% | 4,143,799 |
| Jan 27, 2026 | 226.00 | 226.00 | 219.50 | 222.15 | 222.15 | -1.40% | 4,314,040 |
| Jan 23, 2026 | 232.80 | 232.80 | 223.75 | 225.30 | 225.30 | -1.89% | 3,859,058 |
| Jan 22, 2026 | 235.95 | 236.40 | 229.00 | 229.65 | 229.65 | -1.12% | 3,048,234 |
| Jan 21, 2026 | 232.90 | 235.55 | 228.85 | 232.25 | 232.25 | -0.58% | 4,280,088 |
| Jan 20, 2026 | 243.35 | 244.75 | 232.05 | 233.60 | 233.60 | -3.95% | 5,202,703 |
| Jan 19, 2026 | 251.20 | 251.35 | 242.70 | 243.20 | 243.20 | -3.18% | 2,400,212 |
| Jan 16, 2026 | 255.00 | 256.90 | 250.00 | 251.20 | 251.20 | -1.37% | 1,899,361 |
| Jan 14, 2026 | 252.60 | 256.00 | 251.65 | 254.70 | 254.70 | 0.75% | 1,388,641 |
| Jan 13, 2026 | 251.90 | 253.90 | 248.15 | 252.80 | 252.80 | 0.66% | 2,258,568 |
| Jan 12, 2026 | 251.50 | 252.85 | 247.00 | 251.15 | 251.15 | -0.48% | 2,834,350 |
| Jan 9, 2026 | 257.75 | 259.05 | 250.00 | 252.35 | 252.35 | -2.06% | 3,912,266 |
| Jan 8, 2026 | 264.00 | 266.00 | 256.75 | 257.65 | 257.65 | -2.20% | 2,677,012 |
| Jan 7, 2026 | 261.00 | 265.90 | 259.30 | 263.45 | 263.45 | 1.37% | 3,737,947 |
| Jan 6, 2026 | 260.50 | 262.85 | 257.30 | 259.90 | 259.90 | 0.06% | 3,372,581 |
| Jan 5, 2026 | 252.70 | 260.90 | 250.50 | 259.75 | 259.75 | 3.03% | 5,740,102 |
| Jan 2, 2026 | 250.00 | 255.90 | 247.90 | 252.10 | 252.10 | 1.14% | 7,080,593 |
| Jan 1, 2026 | 252.30 | 254.15 | 248.30 | 249.25 | 249.25 | -1.19% | 1,673,462 |
| Dec 31, 2025 | 252.00 | 253.60 | 247.50 | 252.25 | 252.25 | 0.26% | 3,355,281 |
| Dec 30, 2025 | 255.00 | 255.40 | 250.60 | 251.60 | 251.60 | -1.49% | 2,674,749 |
| Dec 29, 2025 | 257.90 | 258.00 | 253.80 | 255.40 | 255.40 | -0.56% | 1,235,378 |
| Dec 26, 2025 | 257.40 | 259.20 | 255.75 | 256.85 | 256.85 | -0.21% | 1,421,040 |
| Dec 24, 2025 | 260.00 | 261.00 | 256.75 | 257.40 | 257.40 | -0.89% | 1,650,819 |
| Dec 23, 2025 | 260.90 | 261.35 | 257.45 | 259.70 | 259.70 | 0.23% | 2,771,302 |
| Dec 22, 2025 | 259.95 | 260.60 | 256.95 | 259.10 | 259.10 | 1.37% | 3,417,868 |
| Dec 19, 2025 | 255.65 | 256.95 | 250.75 | 255.60 | 255.60 | -0.02% | 3,766,354 |
| Dec 18, 2025 | 250.60 | 264.30 | 250.00 | 255.65 | 255.65 | 2.61% | 15,018,310 |
| Dec 17, 2025 | 253.15 | 253.60 | 248.00 | 249.15 | 249.15 | -1.31% | 1,706,218 |
| Dec 16, 2025 | 252.80 | 254.70 | 251.55 | 252.45 | 252.45 | -0.24% | 1,629,647 |
| Dec 15, 2025 | 254.00 | 254.00 | 251.20 | 253.05 | 253.05 | -0.41% | 757,160 |
| Dec 12, 2025 | 251.90 | 255.25 | 250.30 | 254.10 | 254.10 | 1.03% | 1,205,605 |
| Dec 11, 2025 | 249.95 | 252.55 | 248.40 | 251.50 | 251.50 | 0.64% | 1,659,999 |
| Dec 10, 2025 | 253.50 | 256.30 | 249.00 | 249.90 | 249.90 | -1.28% | 2,069,091 |
| Dec 9, 2025 | 252.30 | 254.85 | 250.10 | 253.15 | 253.15 | 0.18% | 1,704,967 |