Crompton Greaves Consumer Electricals Limited (NSE:CROMPTON)
India · Delayed Price · Currency is INR 261.37
+2.72 (1.05%)
Apr 22, 2026, 3:30 PM IST
NSE:CROMPTON Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 22, 2026 | 258.00 | 262.85 | 257.10 | 261.50 | - | 1.10% | 2,469,548 |
| Apr 21, 2026 | 263.98 | 265.57 | 258.00 | 258.65 | 258.65 | -0.98% | 1,785,812 |
| Apr 20, 2026 | 262.36 | 266.94 | 256.15 | 261.22 | 261.22 | -0.09% | 5,611,186 |
| Apr 17, 2026 | 263.00 | 263.50 | 258.51 | 261.45 | 261.45 | 0.18% | 4,340,724 |
| Apr 16, 2026 | 252.38 | 262.10 | 249.05 | 260.97 | 260.97 | 5.25% | 8,988,325 |
| Apr 15, 2026 | 241.50 | 251.38 | 241.49 | 247.95 | 247.95 | 4.33% | 3,545,223 |
| Apr 13, 2026 | 236.30 | 240.73 | 234.22 | 237.67 | 237.67 | -1.68% | 1,952,501 |
| Apr 10, 2026 | 239.60 | 242.75 | 237.34 | 241.72 | 241.72 | 1.61% | 2,995,165 |
| Apr 9, 2026 | 246.05 | 246.36 | 236.24 | 237.90 | 237.90 | -3.31% | 4,764,822 |
| Apr 8, 2026 | 242.00 | 248.80 | 240.00 | 246.05 | 246.05 | 4.90% | 3,871,701 |
| Apr 7, 2026 | 233.00 | 235.48 | 230.33 | 234.56 | 234.56 | -0.26% | 2,440,115 |
| Apr 6, 2026 | 231.98 | 236.32 | 226.66 | 235.18 | 235.18 | 1.41% | 1,828,702 |
| Apr 2, 2026 | 228.01 | 232.80 | 224.85 | 231.91 | 231.91 | -0.29% | 2,043,088 |
| 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 |