Crompton Greaves Consumer Electricals Limited (BOM:539876)
India
· Delayed Price · Currency is INR 269.55
+11.15 (4.32%)
At close: Apr 28, 2026
BOM:539876 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 259.45 | 272.50 | 256.40 | 269.55 | 269.55 | 4.32% | 568,000 |
| Apr 27, 2026 | 255.45 | 259.80 | 252.25 | 258.40 | 258.40 | 3.30% | 478,492 |
| Apr 24, 2026 | 254.05 | 256.50 | 248.30 | 250.15 | 250.15 | -1.30% | 112,145 |
| Apr 23, 2026 | 262.00 | 262.00 | 250.75 | 253.45 | 253.45 | -2.89% | 138,889 |
| Apr 22, 2026 | 260.00 | 262.65 | 257.40 | 261.00 | 261.00 | 0.97% | 91,365 |
| Apr 21, 2026 | 263.35 | 265.60 | 257.95 | 258.50 | 258.50 | -0.92% | 121,804 |
| Apr 20, 2026 | 264.80 | 266.85 | 256.10 | 260.90 | 260.90 | -0.13% | 169,285 |
| Apr 17, 2026 | 264.00 | 264.00 | 258.50 | 261.25 | 261.25 | 0.10% | 211,816 |
| Apr 16, 2026 | 252.75 | 262.00 | 249.00 | 261.00 | 261.00 | 5.18% | 2,921,735 |
| Apr 15, 2026 | 243.50 | 251.20 | 241.05 | 248.15 | 248.15 | 4.44% | 2,242,316 |
| Apr 13, 2026 | 237.65 | 240.75 | 234.05 | 237.60 | 237.60 | -1.70% | 89,989 |
| Apr 10, 2026 | 238.70 | 242.80 | 237.35 | 241.70 | 241.70 | 1.64% | 152,585 |
| Apr 9, 2026 | 245.30 | 246.35 | 236.30 | 237.80 | 237.80 | -3.39% | 123,357 |
| Apr 8, 2026 | 241.60 | 248.75 | 240.10 | 246.15 | 246.15 | 5.01% | 87,876 |
| Apr 7, 2026 | 231.25 | 235.60 | 230.45 | 234.40 | 234.40 | -0.66% | 127,997 |
| Apr 6, 2026 | 235.30 | 236.35 | 226.70 | 235.95 | 235.95 | 1.77% | 84,652 |
| Apr 2, 2026 | 228.25 | 232.80 | 224.95 | 231.85 | 231.85 | -0.17% | 82,776 |
| Apr 1, 2026 | 238.75 | 238.75 | 228.10 | 232.25 | 232.25 | 3.94% | 201,382 |
| Mar 30, 2026 | 230.00 | 230.00 | 222.30 | 223.45 | 223.45 | -3.79% | 310,273 |
| Mar 27, 2026 | 242.35 | 242.35 | 231.70 | 232.25 | 232.25 | -4.17% | 175,169 |
| Mar 25, 2026 | 237.20 | 245.65 | 237.20 | 242.35 | 242.35 | 2.00% | 168,221 |
| Mar 24, 2026 | 235.70 | 239.65 | 232.00 | 237.60 | 237.60 | 1.89% | 245,291 |
| Mar 23, 2026 | 240.05 | 241.30 | 230.40 | 233.20 | 233.20 | -4.15% | 229,412 |
| Mar 20, 2026 | 243.70 | 247.50 | 242.60 | 243.30 | 243.30 | 0.47% | 60,280 |
| Mar 19, 2026 | 249.45 | 249.45 | 241.10 | 242.15 | 242.15 | -3.47% | 113,893 |
| Mar 18, 2026 | 250.75 | 253.95 | 249.00 | 250.85 | 250.85 | 0.95% | 56,312 |
| Mar 17, 2026 | 247.45 | 251.90 | 245.50 | 248.50 | 248.50 | 0.44% | 141,548 |
| Mar 16, 2026 | 245.35 | 248.80 | 240.50 | 247.40 | 247.40 | 0.43% | 113,694 |
| Mar 13, 2026 | 246.85 | 247.80 | 239.35 | 246.35 | 246.35 | -0.30% | 192,111 |
| Mar 12, 2026 | 247.75 | 254.55 | 243.05 | 247.10 | 247.10 | -0.26% | 165,439 |
| Mar 11, 2026 | 245.40 | 249.40 | 245.40 | 247.75 | 247.75 | 0.98% | 107,151 |
| Mar 10, 2026 | 241.85 | 247.20 | 241.85 | 245.35 | 245.35 | 1.70% | 44,410 |
| Mar 9, 2026 | 238.65 | 244.20 | 238.65 | 241.25 | 241.25 | -2.80% | 169,297 |
| Mar 6, 2026 | 247.30 | 251.55 | 247.15 | 248.20 | 248.20 | -0.64% | 53,777 |
| Mar 5, 2026 | 247.95 | 251.00 | 241.45 | 249.80 | 249.80 | 1.81% | 99,959 |
| Mar 4, 2026 | 246.75 | 248.40 | 243.25 | 245.35 | 245.35 | -2.85% | 727,589 |
| Mar 2, 2026 | 242.45 | 256.00 | 242.45 | 252.55 | 252.55 | -1.94% | 151,464 |
| Feb 27, 2026 | 262.50 | 263.60 | 256.00 | 257.55 | 257.55 | -1.87% | 41,608 |
| Feb 26, 2026 | 261.15 | 265.30 | 260.30 | 262.45 | 262.45 | -0.28% | 61,329 |
| Feb 25, 2026 | 264.65 | 267.25 | 260.65 | 263.20 | 263.20 | 0.27% | 9,672,892 |
| Feb 24, 2026 | 264.25 | 264.60 | 259.00 | 262.50 | 262.50 | -1.06% | 555,078 |
| Feb 23, 2026 | 269.00 | 269.00 | 263.40 | 265.30 | 265.30 | -0.08% | 242,143 |
| Feb 20, 2026 | 263.55 | 271.65 | 263.55 | 265.50 | 265.50 | -0.06% | 72,248 |
| Feb 19, 2026 | 273.55 | 273.55 | 265.00 | 265.65 | 265.65 | -2.48% | 41,184 |
| Feb 18, 2026 | 272.00 | 272.80 | 267.40 | 272.40 | 272.40 | 0.94% | 24,391 |
| Feb 17, 2026 | 273.85 | 274.55 | 268.10 | 269.85 | 269.85 | -1.01% | 46,933 |
| Feb 16, 2026 | 269.30 | 274.00 | 265.40 | 272.60 | 272.60 | 1.94% | 97,893 |
| Feb 13, 2026 | 261.15 | 269.85 | 255.75 | 267.40 | 267.40 | 1.13% | 244,621 |
| Feb 12, 2026 | 265.50 | 267.50 | 261.05 | 264.40 | 264.40 | -0.64% | 136,758 |
| Feb 11, 2026 | 260.85 | 267.00 | 260.85 | 266.10 | 266.10 | 1.70% | 134,793 |
| Feb 10, 2026 | 264.30 | 269.10 | 261.00 | 261.65 | 261.65 | -0.48% | 127,891 |
| Feb 9, 2026 | 245.00 | 263.85 | 243.10 | 262.90 | 262.90 | 7.37% | 249,139 |
| Feb 6, 2026 | 248.25 | 248.25 | 241.85 | 244.85 | 244.85 | -0.73% | 128,584 |
| Feb 5, 2026 | 246.25 | 247.75 | 241.85 | 246.65 | 246.65 | 1.07% | 61,407 |
| Feb 4, 2026 | 233.00 | 246.70 | 232.00 | 244.05 | 244.05 | 4.74% | 390,927 |
| Feb 3, 2026 | 232.25 | 239.55 | 229.30 | 233.00 | 233.00 | 3.30% | 189,967 |
| Feb 2, 2026 | 226.25 | 227.90 | 219.25 | 225.55 | 225.55 | 0.02% | 68,342 |
| Feb 1, 2026 | 222.40 | 231.90 | 221.00 | 225.50 | 225.50 | 1.81% | 122,200 |
| Jan 30, 2026 | 219.90 | 222.75 | 217.50 | 221.50 | 221.50 | -0.05% | 59,130 |
| Jan 29, 2026 | 227.35 | 227.35 | 218.75 | 221.60 | 221.60 | -1.66% | 824,102 |
| Jan 28, 2026 | 222.60 | 227.15 | 222.60 | 225.35 | 225.35 | 1.37% | 141,956 |
| Jan 27, 2026 | 225.55 | 225.85 | 219.40 | 222.30 | 222.30 | -1.42% | 161,223 |
| Jan 23, 2026 | 232.65 | 232.65 | 224.40 | 225.50 | 225.50 | -1.72% | 91,277 |
| Jan 22, 2026 | 236.25 | 236.45 | 229.00 | 229.45 | 229.45 | -1.16% | 47,921 |
| Jan 21, 2026 | 232.45 | 235.55 | 229.10 | 232.15 | 232.15 | -0.68% | 193,810 |
| Jan 20, 2026 | 243.35 | 244.65 | 232.55 | 233.75 | 233.75 | -3.94% | 369,369 |
| Jan 19, 2026 | 251.20 | 251.30 | 242.80 | 243.35 | 243.35 | -3.09% | 85,654 |
| Jan 16, 2026 | 255.10 | 256.80 | 250.00 | 251.10 | 251.10 | -1.39% | 160,115 |
| Jan 14, 2026 | 250.85 | 256.00 | 250.85 | 254.65 | 254.65 | 0.83% | 88,230 |
| Jan 13, 2026 | 251.30 | 253.95 | 248.25 | 252.55 | 252.55 | 0.52% | 123,898 |
| Jan 12, 2026 | 251.95 | 252.85 | 247.00 | 251.25 | 251.25 | -0.28% | 102,116 |
| Jan 9, 2026 | 257.45 | 259.00 | 250.00 | 251.95 | 251.95 | -2.23% | 201,678 |
| Jan 8, 2026 | 263.60 | 265.90 | 256.95 | 257.70 | 257.70 | -2.18% | 179,880 |
| Jan 7, 2026 | 261.00 | 265.95 | 259.90 | 263.45 | 263.45 | 1.37% | 238,391 |
| Jan 6, 2026 | 260.90 | 262.75 | 257.25 | 259.90 | 259.90 | 0.06% | 240,145 |
| Jan 5, 2026 | 252.40 | 260.30 | 250.55 | 259.75 | 259.75 | 3.03% | 359,312 |
| Jan 2, 2026 | 249.65 | 256.00 | 247.90 | 252.10 | 252.10 | 1.08% | 426,409 |
| Jan 1, 2026 | 252.05 | 254.00 | 248.70 | 249.40 | 249.40 | -1.21% | 115,879 |
| Dec 31, 2025 | 251.35 | 253.50 | 247.55 | 252.45 | 252.45 | 0.30% | 204,274 |
| Dec 30, 2025 | 254.50 | 255.00 | 250.55 | 251.70 | 251.70 | -1.41% | 96,408 |
| Dec 29, 2025 | 258.40 | 258.40 | 253.95 | 255.30 | 255.30 | -0.60% | 82,879 |
| Dec 26, 2025 | 257.50 | 259.00 | 256.00 | 256.85 | 256.85 | -0.17% | 62,634 |
| Dec 24, 2025 | 261.45 | 261.45 | 256.75 | 257.30 | 257.30 | -0.89% | 67,282 |
| Dec 23, 2025 | 261.20 | 261.20 | 257.60 | 259.60 | 259.60 | 0.21% | 115,988 |
| Dec 22, 2025 | 259.75 | 260.40 | 257.40 | 259.05 | 259.05 | 1.29% | 154,391 |
| Dec 19, 2025 | 256.60 | 256.80 | 250.80 | 255.75 | 255.75 | 0.02% | 201,537 |
| Dec 18, 2025 | 250.10 | 264.30 | 250.05 | 255.70 | 255.70 | 2.57% | 990,063 |
| Dec 17, 2025 | 252.25 | 253.60 | 248.15 | 249.30 | 249.30 | -1.31% | 480,881 |
| Dec 16, 2025 | 253.50 | 254.25 | 251.65 | 252.60 | 252.60 | -0.16% | 25,835 |
| Dec 15, 2025 | 254.05 | 254.05 | 251.35 | 253.00 | 253.00 | -0.41% | 42,569 |
| Dec 12, 2025 | 252.20 | 255.20 | 250.15 | 254.05 | 254.05 | 0.99% | 103,627 |
| Dec 11, 2025 | 249.65 | 252.55 | 248.40 | 251.55 | 251.55 | 0.64% | 59,212 |
| Dec 10, 2025 | 253.20 | 256.35 | 249.55 | 249.95 | 249.95 | -1.28% | 86,674 |
| Dec 9, 2025 | 250.65 | 254.70 | 250.20 | 253.20 | 253.20 | 0.28% | 51,259 |
| Dec 8, 2025 | 260.45 | 260.70 | 251.65 | 252.50 | 252.50 | -2.90% | 44,139 |
| 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 |