Crompton Greaves Consumer Electricals Ltd.(IN:CROMPTON)
₹211.10-4.40 (-2.04%)
IN:CROMPTON
Crompton Greaves Consumer Electricals Ltd. historical prices
₹211.10
At close:-4.40 (-2.04%)
Want to see IN:CROMPTON full AI Analyst Report?
Crompton Greaves Consumer Electricals Ltd. (CROMPTON) Historical Prices
5 Followers
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 216.55 | 218.10 | 210.95 | 211.10 | 211.10 | -2.04% | 133,346 | 0.50 |
| Nov 12, 2026 | 218.20 | 220.25 | 215.50 | 215.50 | 215.50 | -0.51% | 84,569 | 0.32 |
| Nov 11, 2026 | 220.05 | 223.00 | 216.35 | 216.60 | 216.60 | -1.23% | 258,452 | 0.99 |
| Nov 10, 2026 | 219.30 | 223.50 | 214.70 | 219.30 | 219.30 | 0.00% | 0 | 0.00 |
| Nov 09, 2026 | 217.95 | 223.50 | 214.70 | 219.30 | 219.30 | +1.76% | 370,960 | 1.43 |
| Nov 06, 2026 | 206.00 | 217.50 | 202.30 | 215.50 | 215.50 | +4.23% | 1,689,313 | 7.24 |
| Nov 05, 2026 | 210.00 | 210.00 | 204.55 | 206.75 | 206.75 | +1.52% | 107,118 | 0.46 |
| Nov 04, 2026 | 197.90 | 207.35 | 195.55 | 203.65 | 203.65 | +3.38% | 217,079 | 0.84 |
| Nov 03, 2026 | 196.00 | 201.20 | 195.00 | 197.00 | 197.00 | +1.03% | 240,289 | 0.93 |
| Nov 02, 2026 | 192.05 | 197.20 | 192.05 | 195.00 | 195.00 | +1.59% | 272,359 | 1.07 |
| Oct 30, 2026 | 198.55 | 200.10 | 191.95 | 191.95 | 191.95 | -4.07% | 244,499 | 0.97 |
| Oct 29, 2026 | 203.00 | 203.15 | 199.25 | 200.10 | 200.10 | -1.43% | 50,890 | 0.20 |
| Oct 28, 2026 | 194.95 | 205.25 | 194.95 | 203.00 | 203.00 | +3.31% | 178,127 | 0.69 |
| Oct 27, 2026 | 195.20 | 198.90 | 194.10 | 196.50 | 196.50 | +1.29% | 187,806 | 0.73 |
| Oct 26, 2026 | 194.85 | 199.15 | 192.75 | 194.00 | 194.00 | -0.74% | 665,682 | 2.66 |
| Oct 23, 2026 | 201.55 | 203.55 | 192.10 | 195.45 | 195.45 | -2.95% | 641,326 | 2.66 |
| Oct 22, 2026 | 201.65 | 203.55 | 197.60 | 201.40 | 201.40 | +0.25% | 144,181 | 0.56 |
| Oct 21, 2026 | 210.00 | 210.60 | 200.90 | 200.90 | 200.90 | -3.83% | 273,331 | 1.05 |
| Oct 20, 2026 | 208.90 | 221.80 | 207.95 | 208.90 | 208.90 | 0.00% | 0 | 0.00 |
| Oct 19, 2026 | 219.05 | 221.80 | 207.95 | 208.90 | 208.90 | -3.82% | 485,270 | 1.90 |
| Oct 16, 2026 | 215.95 | 220.65 | 204.55 | 217.20 | 217.20 | +0.63% | 803,111 | 3.31 |
| Oct 15, 2026 | 217.80 | 220.00 | 214.15 | 215.85 | 215.85 | -0.07% | 150,551 | 0.62 |
| Oct 14, 2026 | 212.85 | 217.30 | 209.90 | 216.00 | 216.00 | +2.13% | 330,828 | 1.39 |
| Oct 13, 2026 | 202.25 | 212.35 | 201.50 | 211.50 | 211.50 | +4.34% | 613,756 | 2.69 |
| Oct 12, 2026 | 207.00 | 207.45 | 202.40 | 202.70 | 202.70 | -1.12% | 81,321 | 0.36 |
| Oct 09, 2026 | 205.15 | 210.35 | 204.40 | 205.00 | 205.00 | +0.24% | 1,090,702 | 4.77 |
| Oct 08, 2026 | 210.00 | 212.55 | 203.80 | 204.50 | 204.50 | -3.08% | 93,206 | 0.41 |
| Oct 07, 2026 | 212.00 | 213.05 | 210.05 | 211.00 | 211.00 | -0.61% | 73,091 | 0.32 |
| Oct 06, 2026 | 210.45 | 212.95 | 209.85 | 212.30 | 212.30 | +0.35% | 80,180 | 0.35 |
| Oct 05, 2026 | 205.00 | 211.95 | 203.95 | 211.55 | 211.55 | +4.68% | 148,039 | 0.66 |
| Oct 02, 2026 | 202.10 | 209.95 | 201.10 | 202.10 | 202.10 | 0.00% | 0 | 0.00 |
| Oct 01, 2026 | 208.95 | 209.95 | 201.10 | 202.10 | 202.10 | -3.53% | 296,090 | 1.33 |
| Sep 30, 2026 | 212.00 | 214.45 | 209.50 | 209.50 | 209.50 | -1.18% | 138,164 | 0.63 |
| Sep 29, 2026 | 219.60 | 219.60 | 212.00 | 212.00 | 212.00 | -2.97% | 97,136 | 0.44 |
| Sep 28, 2026 | 218.80 | 221.20 | 214.50 | 218.50 | 218.50 | -0.09% | 182,847 | 0.83 |
| Sep 25, 2026 | 218.85 | 221.85 | 217.60 | 218.70 | 218.70 | -0.66% | 111,128 | 0.50 |
| Sep 24, 2026 | 222.00 | 223.35 | 218.60 | 220.15 | 220.15 | -1.50% | 149,297 | 0.68 |
| Sep 23, 2026 | 224.20 | 226.75 | 222.65 | 223.50 | 223.50 | +0.04% | 79,682 | 0.36 |
| Sep 22, 2026 | 224.25 | 225.50 | 221.70 | 223.40 | 223.40 | -0.82% | 113,681 | 0.51 |
| Sep 21, 2026 | 226.90 | 226.90 | 225.20 | 225.25 | 225.25 | -0.33% | 55,723 | 0.25 |
| Sep 18, 2026 | 225.75 | 226.80 | 225.15 | 226.00 | 226.00 | +0.33% | 63,409 | 0.28 |
| Sep 17, 2026 | 223.35 | 227.05 | 222.80 | 225.25 | 225.25 | +0.65% | 126,577 | 0.56 |
| Sep 16, 2026 | 227.20 | 228.80 | 222.40 | 223.80 | 223.80 | -0.97% | 102,028 | 0.45 |
| Sep 15, 2026 | 231.25 | 231.65 | 226.00 | 226.00 | 226.00 | -2.16% | 97,193 | 0.43 |
| Sep 14, 2026 | 231.00 | 231.35 | 226.60 | 231.00 | 231.00 | 0.00% | 0 | 0.00 |
| Sep 11, 2026 | 230.40 | 231.35 | 226.60 | 231.00 | 231.00 | -0.13% | 72,402 | 0.32 |
| Sep 10, 2026 | 233.95 | 233.95 | 229.80 | 231.30 | 231.30 | -0.52% | 327,720 | 1.45 |
| Sep 09, 2026 | 230.00 | 234.30 | 228.50 | 232.50 | 232.50 | -0.43% | 199,475 | 0.77 |
| Sep 08, 2026 | 231.00 | 234.45 | 227.60 | 233.50 | 233.50 | +1.24% | 97,037 | 0.36 |
| Sep 07, 2026 | 232.15 | 233.15 | 229.65 | 230.65 | 230.65 | -1.03% | 115,238 | 0.43 |
