Crompton Greaves Consumer Electricals Limited (BOM:539876)
India
· Delayed Price · Currency is INR 260.05
+1.10 (0.42%)
At close: Dec 5, 2025
BOM:539876 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 259.20 | 263.15 | 257.60 | 260.05 | 260.05 | 0.42% | 102,459 |
| Dec 4, 2025 | 255.95 | 261.75 | 255.90 | 258.95 | 258.95 | 1.17% | 100,247 |
| Dec 3, 2025 | 262.15 | 262.15 | 255.25 | 255.95 | 255.95 | -1.92% | 105,773 |
| Dec 2, 2025 | 262.90 | 264.75 | 260.50 | 260.95 | 260.95 | -0.63% | 70,435 |
| Dec 1, 2025 | 269.60 | 269.60 | 261.75 | 262.60 | 262.60 | -1.02% | 74,275 |
| Nov 28, 2025 | 267.05 | 267.50 | 264.60 | 265.30 | 265.30 | -0.54% | 61,445 |
| Nov 27, 2025 | 268.70 | 268.75 | 266.20 | 266.75 | 266.75 | -0.61% | 62,536 |
| Nov 26, 2025 | 265.55 | 271.80 | 264.80 | 268.40 | 268.40 | 1.30% | 49,462 |
| Nov 25, 2025 | 267.45 | 267.45 | 262.00 | 264.95 | 264.95 | -0.17% | 1,521,125 |
| Nov 24, 2025 | 269.40 | 269.90 | 265.00 | 265.40 | 265.40 | -0.75% | 74,631 |
| Nov 21, 2025 | 270.00 | 271.30 | 266.70 | 267.40 | 267.40 | -0.96% | 88,705 |
| Nov 20, 2025 | 276.00 | 276.00 | 269.25 | 270.00 | 270.00 | -1.55% | 82,659 |
| Nov 19, 2025 | 272.95 | 275.35 | 272.85 | 274.25 | 274.25 | 0.37% | 127,468 |
| Nov 18, 2025 | 273.05 | 276.05 | 270.95 | 273.25 | 273.25 | -0.42% | 113,268 |
| Nov 17, 2025 | 275.75 | 278.20 | 274.00 | 274.40 | 274.40 | -0.71% | 68,231 |
| Nov 14, 2025 | 278.05 | 279.65 | 274.50 | 276.35 | 276.35 | -0.66% | 32,151 |
| Nov 13, 2025 | 281.75 | 282.60 | 277.40 | 278.20 | 278.20 | -1.10% | 85,294 |
| Nov 12, 2025 | 282.95 | 282.95 | 278.25 | 281.30 | 281.30 | 0.73% | 77,906 |
| Nov 11, 2025 | 280.40 | 280.45 | 273.85 | 279.25 | 279.25 | -0.41% | 86,555 |
| Nov 10, 2025 | 275.55 | 286.30 | 275.55 | 280.40 | 280.40 | 1.26% | 88,630 |
| Nov 7, 2025 | 272.10 | 279.60 | 269.05 | 276.90 | 276.90 | -0.56% | 200,067 |
| Nov 6, 2025 | 283.35 | 283.80 | 277.00 | 278.45 | 278.45 | -1.73% | 129,835 |
| Nov 4, 2025 | 284.75 | 285.50 | 282.50 | 283.35 | 283.35 | -0.28% | 585,686 |
| Nov 3, 2025 | 282.80 | 285.15 | 280.95 | 284.15 | 284.15 | 0.48% | 103,336 |
| Oct 31, 2025 | 287.05 | 288.90 | 282.10 | 282.80 | 282.80 | -1.33% | 65,441 |
| Oct 30, 2025 | 289.55 | 291.00 | 284.70 | 286.60 | 286.60 | -1.53% | 349,576 |
| Oct 29, 2025 | 290.15 | 292.45 | 288.95 | 291.05 | 291.05 | 0.45% | 2,036,452 |
| Oct 28, 2025 | 294.00 | 294.00 | 287.50 | 289.75 | 289.75 | -0.77% | 451,885 |
| Oct 27, 2025 | 296.10 | 296.20 | 291.40 | 292.00 | 292.00 | -0.56% | 123,143 |
| Oct 24, 2025 | 292.95 | 294.30 | 289.00 | 293.65 | 293.65 | 0.95% | 63,980 |
| Oct 23, 2025 | 289.25 | 293.00 | 287.75 | 290.90 | 290.90 | 0.78% | 100,019 |
| Oct 21, 2025 | 290.00 | 290.00 | 287.50 | 288.65 | 288.65 | 0.50% | 29,395 |
| Oct 20, 2025 | 287.85 | 289.05 | 285.80 | 287.20 | 287.20 | -0.16% | 1,666,973 |
| Oct 17, 2025 | 289.15 | 291.30 | 286.00 | 287.65 | 287.65 | -0.35% | 951,506 |
| Oct 16, 2025 | 290.00 | 291.40 | 285.35 | 288.65 | 288.65 | 0.07% | 121,875 |
| Oct 15, 2025 | 281.30 | 288.90 | 281.30 | 288.45 | 288.45 | 2.98% | 279,309 |
| Oct 14, 2025 | 283.05 | 286.45 | 278.45 | 280.10 | 280.10 | -1.53% | 377,665 |
| Oct 13, 2025 | 287.95 | 288.00 | 283.35 | 284.45 | 284.45 | -1.20% | 162,140 |
| Oct 10, 2025 | 286.75 | 290.60 | 284.90 | 287.90 | 287.90 | 1.20% | 90,983 |
| Oct 9, 2025 | 287.15 | 288.15 | 283.25 | 284.50 | 284.50 | -0.45% | 86,899 |
| Oct 8, 2025 | 289.05 | 289.10 | 285.15 | 285.80 | 285.80 | -0.52% | 70,765 |
| Oct 7, 2025 | 289.85 | 290.85 | 286.25 | 287.30 | 287.30 | -0.67% | 97,993 |
| Oct 6, 2025 | 295.90 | 297.40 | 288.50 | 289.25 | 289.25 | -2.03% | 101,199 |
| Oct 3, 2025 | 294.05 | 296.00 | 292.40 | 295.25 | 295.25 | 0.75% | 36,349 |
| Oct 1, 2025 | 290.50 | 294.40 | 289.35 | 293.05 | 293.05 | 0.57% | 242,073 |
| Sep 30, 2025 | 295.95 | 295.95 | 286.20 | 291.40 | 291.40 | -0.80% | 1,086,198 |
| Sep 29, 2025 | 294.00 | 295.50 | 292.00 | 293.75 | 293.75 | 0.36% | 102,900 |
| Sep 26, 2025 | 299.50 | 300.00 | 290.45 | 292.70 | 292.70 | -2.21% | 128,552 |
| Sep 25, 2025 | 300.00 | 301.00 | 295.85 | 299.30 | 299.30 | -0.35% | 105,469 |
| Sep 24, 2025 | 305.90 | 306.05 | 299.30 | 300.35 | 300.35 | -1.62% | 56,302 |
| Sep 23, 2025 | 310.35 | 310.35 | 302.05 | 305.30 | 305.30 | -1.10% | 73,737 |
| Sep 22, 2025 | 313.65 | 314.25 | 306.80 | 308.70 | 308.70 | -1.72% | 130,452 |
| Sep 19, 2025 | 317.40 | 317.85 | 313.25 | 314.10 | 314.10 | -1.02% | 51,969 |
| Sep 18, 2025 | 317.05 | 318.55 | 314.90 | 317.35 | 317.35 | 0.71% | 65,008 |
| Sep 17, 2025 | 314.60 | 318.70 | 313.95 | 315.10 | 315.10 | 0.32% | 93,867 |
| Sep 16, 2025 | 312.30 | 314.80 | 311.00 | 314.10 | 314.10 | 0.72% | 97,617 |
| Sep 15, 2025 | 314.80 | 319.25 | 310.00 | 311.85 | 311.85 | -0.84% | 171,453 |
| Sep 12, 2025 | 318.95 | 318.95 | 313.65 | 314.50 | 314.50 | -0.29% | 93,164 |
| Sep 11, 2025 | 319.95 | 320.05 | 314.50 | 315.40 | 315.40 | -0.90% | 94,335 |
| Sep 10, 2025 | 322.55 | 325.55 | 317.05 | 318.25 | 318.25 | -1.18% | 124,089 |
| Sep 9, 2025 | 329.95 | 329.95 | 321.70 | 322.05 | 322.05 | -1.36% | 32,365 |
| Sep 8, 2025 | 329.60 | 329.60 | 325.40 | 326.50 | 326.50 | -0.38% | 61,832 |
| Sep 5, 2025 | 325.20 | 329.85 | 325.20 | 327.75 | 327.75 | 0.02% | 231,671 |
| Sep 4, 2025 | 335.05 | 337.00 | 326.45 | 327.70 | 327.70 | -1.53% | 92,809 |
| Sep 3, 2025 | 336.75 | 336.75 | 330.95 | 332.80 | 332.80 | -0.22% | 28,247 |
| Sep 2, 2025 | 337.15 | 337.15 | 331.25 | 333.55 | 333.55 | -0.51% | 57,046 |
| Sep 1, 2025 | 333.05 | 336.40 | 331.05 | 335.25 | 335.25 | 1.59% | 76,927 |
| Aug 29, 2025 | 323.95 | 334.35 | 323.65 | 330.00 | 330.00 | 1.87% | 49,547 |
| Aug 28, 2025 | 323.65 | 326.35 | 320.00 | 323.95 | 323.95 | -0.22% | 30,118 |
| Aug 26, 2025 | 324.80 | 327.15 | 321.10 | 324.65 | 324.65 | 0.53% | 66,971 |
| Aug 25, 2025 | 317.80 | 324.00 | 316.60 | 322.95 | 322.95 | 1.96% | 45,113 |
| Aug 22, 2025 | 320.15 | 322.00 | 316.20 | 316.75 | 316.75 | -1.31% | 82,570 |
| Aug 21, 2025 | 330.00 | 330.30 | 320.05 | 320.95 | 320.95 | -2.21% | 75,792 |
| Aug 20, 2025 | 327.70 | 330.40 | 326.20 | 328.20 | 328.20 | -0.44% | 31,839 |
| Aug 19, 2025 | 322.05 | 330.50 | 322.05 | 329.65 | 329.65 | 1.26% | 51,310 |
| Aug 18, 2025 | 324.40 | 329.00 | 324.25 | 325.55 | 325.55 | 1.77% | 382,641 |
| Aug 14, 2025 | 319.50 | 324.35 | 319.40 | 319.90 | 319.90 | 0.41% | 43,800 |
| Aug 13, 2025 | 318.65 | 321.15 | 316.85 | 318.60 | 318.60 | 0.36% | 31,291 |
| Aug 12, 2025 | 315.05 | 321.40 | 315.05 | 317.45 | 317.45 | -0.11% | 34,061 |
| Aug 11, 2025 | 318.90 | 320.30 | 314.25 | 317.80 | 317.80 | -0.50% | 22,531 |
| Aug 8, 2025 | 315.80 | 322.45 | 315.80 | 319.40 | 319.40 | 0.02% | 90,723 |
| Aug 7, 2025 | 316.65 | 322.40 | 316.65 | 319.35 | 319.35 | 0.09% | 60,740 |
| Aug 6, 2025 | 315.05 | 323.75 | 315.05 | 319.05 | 319.05 | -1.28% | 36,474 |
| Aug 5, 2025 | 328.05 | 328.05 | 321.05 | 323.20 | 323.20 | -1.16% | 108,348 |
| Aug 4, 2025 | 329.90 | 329.90 | 320.00 | 327.00 | 327.00 | 1.84% | 25,901 |
| Aug 1, 2025 | 322.60 | 324.85 | 320.50 | 321.10 | 321.10 | -0.59% | 37,635 |
| Jul 31, 2025 | 320.05 | 325.75 | 320.05 | 323.00 | 323.00 | -0.28% | 23,657 |
| Jul 30, 2025 | 328.40 | 331.30 | 321.00 | 323.90 | 323.90 | -1.17% | 91,772 |
| Jul 29, 2025 | 330.25 | 330.30 | 325.60 | 327.75 | 327.75 | -1.03% | 30,496 |
| Jul 28, 2025 | 329.10 | 333.75 | 326.85 | 331.15 | 331.15 | 0.71% | 24,013 |
| Jul 25, 2025 | 336.50 | 336.50 | 328.30 | 328.80 | 328.80 | -1.59% | 33,124 |
| Jul 24, 2025 | 339.65 | 339.65 | 333.30 | 334.10 | 334.10 | -1.72% | 33,337 |
| Jul 23, 2025 | 337.15 | 342.80 | 335.00 | 339.95 | 336.95 | 1.13% | 134,915 |
| Jul 22, 2025 | 341.00 | 341.10 | 333.05 | 336.15 | 333.18 | -1.45% | 105,059 |
| Jul 21, 2025 | 345.35 | 345.35 | 337.85 | 341.10 | 338.09 | -0.77% | 42,051 |
| Jul 18, 2025 | 349.60 | 351.50 | 343.05 | 343.75 | 340.72 | -1.74% | 58,686 |
| Jul 17, 2025 | 351.95 | 352.35 | 348.10 | 349.85 | 346.76 | -0.30% | 403,621 |
| Jul 16, 2025 | 350.95 | 353.15 | 347.50 | 350.90 | 347.80 | -0.23% | 50,826 |
| Jul 15, 2025 | 338.05 | 353.00 | 338.05 | 351.70 | 348.60 | 3.78% | 137,546 |
| Jul 14, 2025 | 335.65 | 339.80 | 334.90 | 338.90 | 335.91 | 1.03% | 38,843 |