Crompton Greaves Consumer Electricals Limited (NSE:CROMPTON)
India · Delayed Price · Currency is INR 202.70
-5.97 (-2.86%)
Oct 1, 2026, 3:14 PM IST
NSE:CROMPTON Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 1, 2026 | 208.71 | 209.96 | 201.10 | 202.70 | 202.70 | -2.86% | 4,535,645 |
| Sep 30, 2026 | 212.00 | 214.56 | 208.67 | 208.67 | 208.67 | -1.28% | 1,957,515 |
| Sep 29, 2026 | 219.00 | 219.00 | 211.37 | 211.37 | 211.37 | -3.40% | 5,902,708 |
| Sep 28, 2026 | 218.95 | 221.30 | 214.51 | 218.80 | 218.80 | 0.09% | 2,511,271 |
| Sep 25, 2026 | 219.80 | 221.75 | 217.50 | 218.60 | 218.60 | -0.55% | 1,374,776 |
| Sep 24, 2026 | 222.78 | 223.30 | 218.65 | 219.80 | 219.80 | -1.62% | 1,694,754 |
| Sep 23, 2026 | 223.30 | 226.76 | 222.60 | 223.43 | 223.43 | 0.64% | 2,224,190 |
| Sep 22, 2026 | 224.75 | 225.71 | 221.76 | 222.00 | 222.00 | -1.36% | 2,814,418 |
| Sep 21, 2026 | 226.53 | 226.69 | 225.05 | 225.05 | 225.05 | -0.91% | 1,491,613 |
| Sep 18, 2026 | 226.00 | 227.12 | 225.11 | 227.12 | 227.12 | 0.90% | 1,405,047 |
| Sep 17, 2026 | 223.10 | 227.05 | 222.74 | 225.10 | 225.10 | 0.76% | 1,444,471 |
| Sep 16, 2026 | 227.01 | 228.62 | 222.30 | 223.40 | 223.40 | -1.22% | 3,565,510 |
| Sep 15, 2026 | 231.00 | 231.60 | 226.11 | 226.15 | 226.15 | -2.10% | 1,492,514 |
| Sep 11, 2026 | 229.00 | 231.69 | 226.63 | 231.00 | 231.00 | 0.43% | 1,077,937 |
| Sep 10, 2026 | 234.00 | 234.00 | 229.74 | 230.00 | 230.00 | -1.27% | 2,559,289 |
| Sep 9, 2026 | 229.95 | 234.42 | 228.57 | 232.96 | 232.96 | 0.46% | 3,989,754 |
| Sep 8, 2026 | 230.80 | 234.40 | 227.56 | 231.90 | 231.90 | 0.38% | 3,241,817 |
| Sep 7, 2026 | 231.99 | 233.18 | 229.63 | 231.02 | 231.02 | -0.59% | 1,668,593 |
| Sep 4, 2026 | 227.64 | 235.47 | 226.27 | 232.40 | 232.40 | 2.60% | 4,443,658 |
| Sep 3, 2026 | 228.00 | 229.61 | 226.06 | 226.51 | 226.51 | -0.53% | 1,839,272 |
| Sep 2, 2026 | 230.90 | 230.90 | 226.05 | 227.72 | 227.72 | -1.46% | 3,476,670 |
| Sep 1, 2026 | 235.77 | 235.77 | 230.20 | 231.10 | 231.10 | -2.03% | 3,046,723 |
| Aug 31, 2026 | 233.00 | 235.90 | 227.25 | 235.90 | 235.90 | 1.24% | 4,555,785 |
| Aug 28, 2026 | 240.00 | 240.00 | 230.70 | 233.00 | 233.00 | -2.06% | 5,656,422 |
| Aug 27, 2026 | 238.55 | 240.60 | 237.55 | 237.90 | 237.90 | -0.15% | 4,429,720 |
| Aug 26, 2026 | 245.00 | 245.00 | 235.40 | 238.25 | 238.25 | -1.95% | 11,453,734 |
| Aug 25, 2026 | 244.35 | 246.15 | 241.25 | 243.00 | 243.00 | -1.22% | 3,723,358 |
| Aug 24, 2026 | 251.95 | 251.95 | 243.95 | 246.00 | 246.00 | -2.38% | 4,617,328 |
| Aug 21, 2026 | 256.00 | 259.00 | 247.85 | 252.00 | 252.00 | - | 13,394,000 |
| Aug 20, 2026 | 246.00 | 255.25 | 246.00 | 252.00 | 252.00 | 2.65% | 4,143,736 |
| Aug 19, 2026 | 245.00 | 247.10 | 242.05 | 245.50 | 245.50 | 0.29% | 2,206,730 |
| Aug 18, 2026 | 245.30 | 245.75 | 242.95 | 244.80 | 244.80 | -0.69% | 1,305,455 |
| Aug 17, 2026 | 248.05 | 249.40 | 245.10 | 246.50 | 246.50 | -0.72% | 848,001 |
| Aug 14, 2026 | 245.10 | 248.50 | 243.15 | 248.30 | 248.30 | 0.06% | 1,750,971 |
| Aug 13, 2026 | 247.90 | 249.25 | 245.10 | 248.15 | 248.15 | 0.12% | 1,237,589 |
| Aug 12, 2026 | 246.00 | 248.35 | 241.55 | 247.85 | 247.85 | 1.00% | 1,952,319 |
| Aug 11, 2026 | 248.70 | 249.00 | 244.40 | 245.40 | 245.40 | -0.87% | 1,599,469 |
| Aug 10, 2026 | 249.95 | 252.20 | 246.05 | 247.55 | 247.55 | -0.96% | 3,970,755 |
| Aug 7, 2026 | 270.00 | 270.00 | 248.30 | 249.95 | 249.95 | -7.43% | 22,616,837 |
| Aug 6, 2026 | 267.40 | 270.55 | 265.70 | 270.00 | 270.00 | 1.47% | 2,143,916 |
| Aug 5, 2026 | 264.45 | 270.20 | 264.45 | 266.10 | 266.10 | 1.14% | 1,531,707 |
| Aug 4, 2026 | 266.50 | 271.00 | 263.10 | 263.10 | 263.10 | -1.20% | 1,865,616 |
| Aug 3, 2026 | 261.50 | 268.80 | 260.80 | 266.30 | 266.30 | 2.34% | 1,873,396 |
| Jul 31, 2026 | 260.45 | 263.90 | 258.15 | 260.20 | 260.20 | -0.04% | 2,921,974 |
| Jul 30, 2026 | 264.20 | 266.20 | 258.40 | 260.30 | 260.30 | -1.49% | 2,147,388 |
| Jul 29, 2026 | 247.70 | 266.50 | 247.70 | 264.25 | 264.25 | 6.81% | 6,188,364 |
| Jul 28, 2026 | 249.10 | 250.00 | 244.80 | 247.40 | 247.40 | -0.68% | 2,095,634 |
| Jul 27, 2026 | 252.10 | 252.15 | 248.05 | 249.10 | 249.10 | -0.42% | 2,359,921 |
| Jul 24, 2026 | 249.55 | 251.45 | 240.20 | 250.15 | 250.15 | 0.28% | 4,490,954 |
| Jul 23, 2026 | 254.00 | 255.05 | 250.80 | 252.45 | 249.45 | -1.27% | 3,256,992 |