Crompton Greaves Consumer Electricals Limited (NSE:CROMPTON)
India · Delayed Price · Currency is INR 273.40
-7.75 (-2.76%)
Jun 1, 2026, 3:30 PM IST
NSE:CROMPTON Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 1, 2026 | 281.80 | 283.85 | 274.00 | 274.70 | - | -2.29% | 1,518,168 |
| May 29, 2026 | 288.00 | 292.60 | 272.30 | 281.15 | 281.15 | -2.46% | 2,676,816 |
| May 27, 2026 | 288.10 | 290.95 | 287.75 | 288.25 | 288.25 | -0.28% | 793,176 |
| May 26, 2026 | 293.50 | 293.60 | 288.00 | 289.05 | 289.05 | -1.52% | 1,511,338 |
| May 25, 2026 | 296.80 | 298.25 | 292.55 | 293.50 | 293.50 | -0.42% | 1,618,146 |
| May 22, 2026 | 292.30 | 299.90 | 291.00 | 294.75 | 294.75 | 0.99% | 2,218,686 |
| May 21, 2026 | 291.90 | 293.95 | 289.60 | 291.85 | 291.85 | 0.43% | 1,355,199 |
| May 20, 2026 | 289.15 | 292.90 | 287.15 | 290.60 | 290.60 | -1.02% | 1,877,603 |
| May 19, 2026 | 295.00 | 297.70 | 290.50 | 293.60 | 293.60 | 0.10% | 2,924,150 |
| May 18, 2026 | 298.80 | 298.80 | 288.15 | 293.30 | 293.30 | -2.86% | 4,483,026 |
| May 15, 2026 | 289.00 | 310.50 | 284.00 | 301.95 | 301.95 | 4.50% | 18,051,420 |
| May 14, 2026 | 286.40 | 293.50 | 280.35 | 288.95 | 288.95 | 1.46% | 12,392,860 |
| May 13, 2026 | 282.25 | 287.65 | 280.00 | 284.80 | 284.80 | 0.98% | 6,086,493 |
| May 12, 2026 | 290.00 | 290.20 | 280.30 | 282.05 | 282.05 | -2.81% | 5,419,634 |
| May 11, 2026 | 290.20 | 292.90 | 285.70 | 290.20 | 290.20 | -1.06% | 3,478,542 |
| May 8, 2026 | 290.90 | 299.15 | 289.35 | 293.30 | 293.30 | 0.88% | 8,477,610 |
| May 7, 2026 | 284.60 | 292.95 | 283.25 | 290.75 | 290.75 | 2.36% | 6,870,435 |
| May 6, 2026 | 277.00 | 286.90 | 276.10 | 284.05 | 284.05 | 3.10% | 8,247,404 |
| May 5, 2026 | 277.05 | 278.30 | 273.30 | 275.50 | 275.50 | -0.88% | 4,168,821 |
| May 4, 2026 | 273.00 | 280.00 | 270.30 | 277.95 | 277.95 | 2.05% | 5,096,674 |
| Apr 30, 2026 | 272.40 | 275.09 | 266.00 | 272.36 | 272.36 | -1.32% | 6,912,508 |
| Apr 29, 2026 | 270.90 | 280.89 | 269.63 | 276.01 | 276.01 | 2.37% | 17,813,850 |
| Apr 28, 2026 | 258.67 | 272.50 | 256.50 | 269.63 | 269.63 | 4.23% | 11,443,200 |
| Apr 27, 2026 | 253.00 | 259.83 | 252.10 | 258.68 | 258.68 | 3.38% | 2,660,391 |
| Apr 24, 2026 | 254.63 | 257.00 | 248.31 | 250.23 | 250.23 | -1.25% | 2,472,229 |
| Apr 23, 2026 | 261.01 | 261.01 | 250.21 | 253.39 | 253.39 | -3.05% | 5,335,493 |
| Apr 22, 2026 | 258.00 | 262.85 | 257.10 | 261.37 | 261.37 | 1.05% | 2,999,029 |
| 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 |