Crompton Greaves Consumer Electricals Limited (NSE:CROMPTON)
India · Delayed Price · Currency is INR 231.25
+7.65 (3.42%)
Apr 1, 2026, 3:29 PM IST
NSE:CROMPTON Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 1, 2026 | 228.70 | 233.31 | 228.00 | 232.59 | 232.59 | 4.02% | 2,989,782 |
| Mar 30, 2026 | 230.00 | 230.05 | 222.15 | 223.60 | 223.60 | -3.75% | 4,419,666 |
| Mar 27, 2026 | 240.75 | 241.90 | 231.50 | 232.30 | 232.30 | -4.23% | 2,344,761 |
| Mar 25, 2026 | 238.00 | 245.80 | 238.00 | 242.55 | 242.55 | 2.10% | 1,968,484 |
| Mar 24, 2026 | 236.00 | 239.70 | 231.80 | 237.55 | 237.55 | 1.87% | 2,417,807 |
| Mar 23, 2026 | 241.80 | 241.80 | 230.35 | 233.20 | 233.20 | -4.09% | 2,243,916 |
| Mar 20, 2026 | 244.05 | 247.75 | 242.45 | 243.15 | 243.15 | 0.29% | 1,174,291 |
| Mar 19, 2026 | 248.95 | 248.95 | 241.10 | 242.45 | 242.45 | -3.08% | 1,685,619 |
| Mar 18, 2026 | 249.50 | 254.00 | 248.65 | 250.15 | 250.15 | 0.60% | 1,599,160 |
| Mar 17, 2026 | 248.45 | 252.00 | 245.50 | 248.65 | 248.65 | 0.61% | 1,547,555 |
| Mar 16, 2026 | 246.00 | 248.80 | 240.15 | 247.15 | 247.15 | 0.37% | 1,630,711 |
| Mar 13, 2026 | 246.60 | 247.85 | 239.00 | 246.25 | 246.25 | -0.38% | 3,034,305 |
| Mar 12, 2026 | 248.00 | 254.50 | 243.00 | 247.20 | 247.20 | -0.12% | 2,440,630 |
| Mar 11, 2026 | 245.80 | 249.50 | 245.25 | 247.50 | 247.50 | 0.92% | 1,348,965 |
| Mar 10, 2026 | 243.05 | 247.10 | 242.10 | 245.25 | 245.25 | 1.64% | 1,169,549 |
| Mar 9, 2026 | 239.15 | 244.35 | 238.75 | 241.30 | 241.30 | -2.70% | 1,559,512 |
| Mar 6, 2026 | 249.90 | 251.65 | 247.05 | 248.00 | 248.00 | -0.84% | 961,019 |
| Mar 5, 2026 | 247.20 | 251.10 | 241.55 | 250.10 | 250.10 | 1.94% | 1,376,955 |
| Mar 4, 2026 | 248.00 | 248.25 | 243.15 | 245.35 | 245.35 | -3.20% | 2,658,747 |
| Mar 2, 2026 | 247.00 | 256.40 | 246.60 | 253.45 | 253.45 | -1.71% | 3,967,184 |
| Feb 27, 2026 | 262.80 | 263.73 | 255.80 | 257.85 | 257.85 | -1.77% | 2,045,333 |
| Feb 26, 2026 | 263.30 | 265.41 | 260.20 | 262.50 | 262.50 | -0.30% | 1,643,704 |
| Feb 25, 2026 | 264.00 | 267.60 | 260.56 | 263.30 | 263.30 | 0.33% | 1,630,052 |
| Feb 24, 2026 | 263.60 | 264.91 | 259.11 | 262.43 | 262.43 | -1.14% | 1,381,957 |
| Feb 23, 2026 | 269.50 | 269.50 | 263.35 | 265.46 | 265.46 | 0.01% | 1,685,792 |
| Feb 20, 2026 | 265.00 | 271.57 | 264.20 | 265.43 | 265.43 | -0.18% | 1,924,449 |
| Feb 19, 2026 | 273.00 | 273.00 | 265.00 | 265.90 | 265.90 | -2.43% | 1,943,913 |
| 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 |