Crompton Greaves Consumer Electricals Limited (NSE:CROMPTON)
India
· Delayed Price · Currency is INR 260.10
+1.20 (0.46%)
At close: Dec 5, 2025
NSE:CROMPTON Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 260.05 | 263.35 | 257.50 | 260.10 | 260.10 | 0.46% | 2,322,140 |
| Dec 4, 2025 | 255.10 | 261.80 | 255.10 | 258.90 | 258.90 | 1.19% | 1,906,296 |
| Dec 3, 2025 | 260.90 | 261.80 | 255.25 | 255.85 | 255.85 | -1.94% | 4,895,978 |
| Dec 2, 2025 | 263.75 | 264.70 | 260.25 | 260.90 | 260.90 | -0.59% | 1,457,185 |
| Dec 1, 2025 | 266.00 | 267.15 | 261.60 | 262.45 | 262.45 | -1.09% | 2,493,309 |
| Nov 28, 2025 | 266.75 | 267.80 | 264.60 | 265.35 | 265.35 | -0.49% | 1,077,848 |
| Nov 27, 2025 | 269.05 | 269.25 | 266.15 | 266.65 | 266.65 | -0.63% | 1,488,268 |
| Nov 26, 2025 | 265.95 | 271.85 | 264.40 | 268.35 | 268.35 | 1.25% | 2,945,617 |
| Nov 25, 2025 | 265.00 | 265.55 | 262.15 | 265.05 | 265.05 | -0.13% | 2,618,236 |
| Nov 24, 2025 | 267.95 | 269.85 | 265.00 | 265.40 | 265.40 | -0.73% | 1,795,957 |
| Nov 21, 2025 | 269.95 | 271.25 | 265.95 | 267.35 | 267.35 | -0.98% | 1,797,104 |
| Nov 20, 2025 | 275.95 | 275.95 | 268.90 | 270.00 | 270.00 | -1.57% | 2,348,660 |
| Nov 19, 2025 | 273.75 | 275.25 | 272.80 | 274.30 | 274.30 | 0.44% | 2,675,917 |
| Nov 18, 2025 | 274.45 | 277.90 | 271.15 | 273.10 | 273.10 | -0.46% | 2,176,991 |
| Nov 17, 2025 | 276.15 | 278.20 | 273.65 | 274.35 | 274.35 | -0.65% | 1,786,175 |
| Nov 14, 2025 | 278.45 | 279.60 | 274.35 | 276.15 | 276.15 | -0.88% | 3,368,751 |
| Nov 13, 2025 | 282.65 | 282.70 | 276.35 | 278.60 | 278.60 | -0.96% | 2,083,208 |
| Nov 12, 2025 | 280.15 | 282.65 | 278.30 | 281.30 | 281.30 | 0.79% | 4,617,350 |
| Nov 11, 2025 | 280.40 | 280.95 | 273.65 | 279.10 | 279.10 | -0.43% | 2,263,086 |
| Nov 10, 2025 | 277.15 | 286.35 | 276.05 | 280.30 | 280.30 | 1.14% | 5,652,838 |
| Nov 7, 2025 | 273.00 | 279.80 | 269.10 | 277.15 | 277.15 | -0.50% | 6,292,556 |
| Nov 6, 2025 | 283.50 | 284.35 | 276.40 | 278.55 | 278.55 | -1.66% | 2,344,095 |
| Nov 4, 2025 | 285.00 | 286.00 | 282.40 | 283.25 | 283.25 | -0.30% | 2,340,525 |
| Nov 3, 2025 | 282.70 | 285.40 | 280.85 | 284.10 | 284.10 | 0.50% | 3,215,109 |
| Oct 31, 2025 | 286.65 | 289.30 | 281.95 | 282.70 | 282.70 | -1.38% | 4,577,706 |
| Oct 30, 2025 | 291.00 | 291.70 | 284.70 | 286.65 | 286.65 | -1.51% | 3,894,928 |
| Oct 29, 2025 | 291.45 | 292.50 | 288.75 | 291.05 | 291.05 | 0.26% | 2,939,138 |
| Oct 28, 2025 | 292.80 | 293.00 | 287.50 | 290.30 | 290.30 | -0.60% | 4,533,574 |
| Oct 27, 2025 | 296.90 | 296.90 | 291.50 | 292.05 | 292.05 | -0.44% | 3,112,928 |
| Oct 24, 2025 | 292.75 | 294.50 | 289.00 | 293.35 | 293.35 | 0.82% | 3,224,313 |
| Oct 23, 2025 | 290.00 | 293.05 | 287.65 | 290.95 | 290.95 | 0.81% | 2,839,746 |
| Oct 21, 2025 | 290.15 | 290.30 | 287.60 | 288.60 | 288.60 | 0.54% | 318,168 |
| Oct 20, 2025 | 289.05 | 289.10 | 285.85 | 287.05 | 287.05 | -0.16% | 2,852,534 |
| Oct 17, 2025 | 289.00 | 291.30 | 286.00 | 287.50 | 287.50 | -0.38% | 1,778,582 |
| Oct 16, 2025 | 290.00 | 291.35 | 285.35 | 288.60 | 288.60 | 0.07% | 2,388,997 |
| Oct 15, 2025 | 282.30 | 288.95 | 281.35 | 288.40 | 288.40 | 2.96% | 3,813,531 |
| Oct 14, 2025 | 285.20 | 286.40 | 278.00 | 280.10 | 280.10 | -1.55% | 5,279,016 |
| Oct 13, 2025 | 288.55 | 288.55 | 283.40 | 284.50 | 284.50 | -1.13% | 2,656,931 |
| Oct 10, 2025 | 286.40 | 290.50 | 284.80 | 287.75 | 287.75 | 1.12% | 2,686,053 |
| Oct 9, 2025 | 287.40 | 287.95 | 283.15 | 284.55 | 284.55 | -0.49% | 4,736,898 |
| Oct 8, 2025 | 289.80 | 289.80 | 285.00 | 285.95 | 285.95 | -0.54% | 3,609,043 |
| Oct 7, 2025 | 290.00 | 291.10 | 286.10 | 287.50 | 287.50 | -0.54% | 2,004,020 |
| Oct 6, 2025 | 297.85 | 297.85 | 288.10 | 289.05 | 289.05 | -2.08% | 2,671,943 |
| Oct 3, 2025 | 295.00 | 296.05 | 292.35 | 295.20 | 295.20 | 0.72% | 2,633,199 |
| Oct 1, 2025 | 291.35 | 294.55 | 289.30 | 293.10 | 293.10 | 0.62% | 2,403,173 |
| Sep 30, 2025 | 294.00 | 295.50 | 286.00 | 291.30 | 291.30 | -0.80% | 4,550,209 |
| Sep 29, 2025 | 294.90 | 295.60 | 292.10 | 293.65 | 293.65 | 0.36% | 2,414,846 |
| Sep 26, 2025 | 299.25 | 300.05 | 290.35 | 292.60 | 292.60 | -2.22% | 5,080,459 |
| Sep 25, 2025 | 300.00 | 300.90 | 295.40 | 299.25 | 299.25 | -0.27% | 4,969,829 |
| Sep 24, 2025 | 305.05 | 306.60 | 299.00 | 300.05 | 300.05 | -1.74% | 2,221,061 |
| Sep 23, 2025 | 309.30 | 309.60 | 302.50 | 305.35 | 305.35 | -1.10% | 2,832,595 |
| Sep 22, 2025 | 314.00 | 314.50 | 307.10 | 308.75 | 308.75 | -1.66% | 2,438,609 |
| Sep 19, 2025 | 317.95 | 317.95 | 313.00 | 313.95 | 313.95 | -0.92% | 1,453,920 |
| Sep 18, 2025 | 319.00 | 319.00 | 314.70 | 316.85 | 316.85 | 0.57% | 1,630,108 |
| Sep 17, 2025 | 315.60 | 318.75 | 313.65 | 315.05 | 315.05 | 0.35% | 1,842,251 |
| Sep 16, 2025 | 312.80 | 315.00 | 311.00 | 313.95 | 313.95 | 0.67% | 1,968,239 |
| Sep 15, 2025 | 315.15 | 319.45 | 309.60 | 311.85 | 311.85 | -0.83% | 3,227,840 |
| Sep 12, 2025 | 318.10 | 318.10 | 313.55 | 314.45 | 314.45 | -0.24% | 1,571,326 |
| Sep 11, 2025 | 319.00 | 320.15 | 314.25 | 315.20 | 315.20 | -0.82% | 3,190,684 |
| Sep 10, 2025 | 324.50 | 325.40 | 317.00 | 317.80 | 317.80 | -1.29% | 3,439,176 |
| Sep 9, 2025 | 328.00 | 328.05 | 321.00 | 321.95 | 321.95 | -1.54% | 1,939,329 |
| Sep 8, 2025 | 328.60 | 335.00 | 325.25 | 327.00 | 327.00 | -0.18% | 1,199,089 |
| Sep 5, 2025 | 327.80 | 329.80 | 325.25 | 327.60 | 327.60 | -0.08% | 1,589,492 |
| Sep 4, 2025 | 337.00 | 337.00 | 326.50 | 327.85 | 327.85 | -1.43% | 1,544,039 |
| Sep 3, 2025 | 335.00 | 335.15 | 330.70 | 332.60 | 332.60 | -0.33% | 1,280,428 |
| Sep 2, 2025 | 337.05 | 337.50 | 331.25 | 333.70 | 333.70 | -0.43% | 1,224,187 |
| Sep 1, 2025 | 331.20 | 336.40 | 331.05 | 335.15 | 335.15 | 1.56% | 1,345,273 |
| Aug 29, 2025 | 323.05 | 334.40 | 323.05 | 330.00 | 330.00 | 1.84% | 3,392,084 |
| Aug 28, 2025 | 324.95 | 326.30 | 319.80 | 324.05 | 324.05 | -0.28% | 1,777,977 |
| Aug 26, 2025 | 323.00 | 327.30 | 321.25 | 324.95 | 324.95 | 0.63% | 2,854,082 |
| Aug 25, 2025 | 318.20 | 323.95 | 316.60 | 322.90 | 322.90 | 1.96% | 2,048,986 |
| Aug 22, 2025 | 320.85 | 326.00 | 316.00 | 316.70 | 316.70 | -1.29% | 2,224,130 |
| Aug 21, 2025 | 330.90 | 330.90 | 319.95 | 320.85 | 320.85 | -2.28% | 2,354,813 |
| Aug 20, 2025 | 329.90 | 330.30 | 326.10 | 328.35 | 328.35 | -0.35% | 2,274,711 |
| Aug 19, 2025 | 325.80 | 330.70 | 322.50 | 329.50 | 329.50 | 1.24% | 1,781,293 |
| Aug 18, 2025 | 325.10 | 329.10 | 324.15 | 325.45 | 325.45 | 1.77% | 2,116,903 |
| Aug 14, 2025 | 320.00 | 324.25 | 319.40 | 319.80 | 319.80 | 0.41% | 1,246,603 |
| Aug 13, 2025 | 317.75 | 321.10 | 316.75 | 318.50 | 318.50 | 0.36% | 1,579,937 |
| Aug 12, 2025 | 317.85 | 321.65 | 315.20 | 317.35 | 317.35 | -0.16% | 1,890,781 |
| Aug 11, 2025 | 318.10 | 320.30 | 314.00 | 317.85 | 317.85 | -0.58% | 1,767,812 |
| Aug 8, 2025 | 315.00 | 323.00 | 315.00 | 319.70 | 319.70 | 0.11% | 3,901,406 |
| Aug 7, 2025 | 319.00 | 322.75 | 317.00 | 319.35 | 319.35 | 0.11% | 2,424,367 |
| Aug 6, 2025 | 322.95 | 324.05 | 317.60 | 319.00 | 319.00 | -1.31% | 2,591,418 |
| Aug 5, 2025 | 327.10 | 327.10 | 321.05 | 323.25 | 323.25 | -1.18% | 2,867,169 |
| Aug 4, 2025 | 321.80 | 327.60 | 319.65 | 327.10 | 327.10 | 1.84% | 1,375,813 |
| Aug 1, 2025 | 322.60 | 324.95 | 320.45 | 321.20 | 321.20 | -0.56% | 1,483,613 |
| Jul 31, 2025 | 322.95 | 325.80 | 320.50 | 323.00 | 323.00 | -0.35% | 1,568,950 |
| Jul 30, 2025 | 330.45 | 330.80 | 320.75 | 324.15 | 324.15 | -1.08% | 2,089,982 |
| Jul 29, 2025 | 329.00 | 330.55 | 325.30 | 327.70 | 327.70 | -1.06% | 1,266,410 |
| Jul 28, 2025 | 328.75 | 333.95 | 326.80 | 331.20 | 331.20 | 0.68% | 861,761 |
| Jul 25, 2025 | 334.50 | 334.50 | 328.00 | 328.95 | 328.95 | -1.56% | 1,536,672 |
| Jul 24, 2025 | 339.80 | 339.80 | 333.20 | 334.15 | 334.15 | -1.72% | 1,276,774 |
| Jul 23, 2025 | 336.95 | 343.00 | 334.85 | 340.00 | 337.00 | 1.21% | 2,419,048 |
| Jul 22, 2025 | 341.30 | 341.50 | 333.05 | 335.95 | 332.99 | -1.52% | 3,615,808 |
| Jul 21, 2025 | 344.95 | 344.95 | 337.85 | 341.15 | 338.14 | -0.79% | 1,282,305 |
| Jul 18, 2025 | 350.50 | 351.95 | 343.20 | 343.85 | 340.82 | -1.64% | 1,798,748 |
| Jul 17, 2025 | 351.00 | 352.40 | 348.00 | 349.60 | 346.52 | -0.19% | 2,360,948 |
| Jul 16, 2025 | 350.00 | 353.25 | 347.40 | 350.25 | 347.16 | -0.45% | 1,553,436 |
| Jul 15, 2025 | 339.50 | 353.15 | 339.50 | 351.85 | 348.75 | 3.90% | 3,626,870 |
| Jul 14, 2025 | 336.00 | 339.95 | 334.75 | 338.65 | 335.66 | 0.89% | 2,419,646 |