Skip to main content
Crompton Greaves Consumer Electricals Limited (NSE:CROMPTON)
India flag India · Delayed Price · Currency is INR
241.30
-6.70 (-2.70%)
At close: Mar 9, 2026

NSE:CROMPTON Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 2026239.15244.35238.75241.30241.30-2.70%1,559,512
Mar 6, 2026249.90251.65247.05248.00248.00-0.84%961,019
Mar 5, 2026247.20251.10241.55250.10250.101.94%1,376,955
Mar 4, 2026248.00248.25243.15245.35245.35-3.20%2,658,747
Mar 2, 2026247.00256.40246.60253.45253.45-1.71%3,967,184
Feb 27, 2026262.80263.73255.80257.85257.85-1.77%2,045,333
Feb 26, 2026263.30265.41260.20262.50262.50-0.30%1,643,704
Feb 25, 2026264.00267.60260.56263.30263.300.33%1,630,052
Feb 24, 2026263.60264.91259.11262.43262.43-1.14%1,381,957
Feb 23, 2026269.50269.50263.35265.46265.460.01%1,685,792
Feb 20, 2026265.00271.57264.20265.43265.43-0.18%1,924,449
Feb 19, 2026273.00273.00265.00265.90265.90-2.43%1,943,913
Feb 18, 2026271.00273.07267.50272.52272.520.73%1,942,687
Feb 17, 2026273.00274.77268.00270.55270.55-0.77%4,061,488
Feb 16, 2026268.00274.25265.10272.66272.661.92%5,983,086
Feb 13, 2026264.00269.85255.90267.52267.521.18%4,504,154
Feb 12, 2026265.00267.69261.19264.40264.40-0.62%3,035,533
Feb 11, 2026261.99267.25261.07266.04266.041.67%2,779,422
Feb 10, 2026264.00269.20260.60261.66261.66-0.48%5,938,522
Feb 9, 2026245.06263.80243.05262.92262.927.30%8,983,263
Feb 6, 2026246.95247.55241.99245.03245.03-0.65%2,074,085
Feb 5, 2026245.74247.84241.71246.63246.631.05%3,565,459
Feb 4, 2026232.81246.70232.10244.06244.064.89%9,631,168
Feb 3, 2026234.97239.49229.48232.69232.693.23%4,511,140
Feb 2, 2026226.47227.00219.15225.41225.41-0.22%3,743,357
Feb 1, 2026222.95231.86221.20225.90225.902.01%3,034,657
Jan 30, 2026219.60222.75217.40221.45221.45-0.11%4,231,737
Jan 29, 2026226.90226.90218.70221.70221.70-1.64%3,914,866
Jan 28, 2026222.70227.15222.15225.40225.401.46%4,143,799
Jan 27, 2026226.00226.00219.50222.15222.15-1.40%4,314,040
Jan 23, 2026232.80232.80223.75225.30225.30-1.89%3,859,058
Jan 22, 2026235.95236.40229.00229.65229.65-1.12%3,048,234
Jan 21, 2026232.90235.55228.85232.25232.25-0.58%4,280,088
Jan 20, 2026243.35244.75232.05233.60233.60-3.95%5,202,703
Jan 19, 2026251.20251.35242.70243.20243.20-3.18%2,400,212
Jan 16, 2026255.00256.90250.00251.20251.20-1.37%1,899,361
Jan 14, 2026252.60256.00251.65254.70254.700.75%1,388,641
Jan 13, 2026251.90253.90248.15252.80252.800.66%2,258,568
Jan 12, 2026251.50252.85247.00251.15251.15-0.48%2,834,350
Jan 9, 2026257.75259.05250.00252.35252.35-2.06%3,912,266
Jan 8, 2026264.00266.00256.75257.65257.65-2.20%2,677,012
Jan 7, 2026261.00265.90259.30263.45263.451.37%3,737,947
Jan 6, 2026260.50262.85257.30259.90259.900.06%3,372,581
Jan 5, 2026252.70260.90250.50259.75259.753.03%5,740,102
Jan 2, 2026250.00255.90247.90252.10252.101.14%7,080,593
Jan 1, 2026252.30254.15248.30249.25249.25-1.19%1,673,462
Dec 31, 2025252.00253.60247.50252.25252.250.26%3,355,281
Dec 30, 2025255.00255.40250.60251.60251.60-1.49%2,674,749
Dec 29, 2025257.90258.00253.80255.40255.40-0.56%1,235,378
Dec 26, 2025257.40259.20255.75256.85256.85-0.21%1,421,040
Dec 24, 2025260.00261.00256.75257.40257.40-0.89%1,650,819
Dec 23, 2025260.90261.35257.45259.70259.700.23%2,771,302
Dec 22, 2025259.95260.60256.95259.10259.101.37%3,417,868
Dec 19, 2025255.65256.95250.75255.60255.60-0.02%3,766,354
Dec 18, 2025250.60264.30250.00255.65255.652.61%15,018,310
Dec 17, 2025253.15253.60248.00249.15249.15-1.31%1,706,218
Dec 16, 2025252.80254.70251.55252.45252.45-0.24%1,629,647
Dec 15, 2025254.00254.00251.20253.05253.05-0.41%757,160
Dec 12, 2025251.90255.25250.30254.10254.101.03%1,205,605
Dec 11, 2025249.95252.55248.40251.50251.500.64%1,659,999
Dec 10, 2025253.50256.30249.00249.90249.90-1.28%2,069,091
Dec 9, 2025252.30254.85250.10253.15253.150.18%1,704,967
Dec 8, 2025260.10260.50251.55252.70252.70-2.85%1,788,625
Dec 5, 2025260.05263.35257.50260.10260.100.46%2,322,140
Dec 4, 2025255.10261.80255.10258.90258.901.19%1,906,296
Dec 3, 2025260.90261.80255.25255.85255.85-1.94%4,895,978
Dec 2, 2025263.75264.70260.25260.90260.90-0.59%1,457,185
Dec 1, 2025266.00267.15261.60262.45262.45-1.09%2,493,309
Nov 28, 2025266.75267.80264.60265.35265.35-0.49%1,077,848
Nov 27, 2025269.05269.25266.15266.65266.65-0.63%1,488,268
Nov 26, 2025265.95271.85264.40268.35268.351.25%2,945,617
Nov 25, 2025265.00265.55262.15265.05265.05-0.13%2,618,236
Nov 24, 2025267.95269.85265.00265.40265.40-0.73%1,795,957
Nov 21, 2025269.95271.25265.95267.35267.35-0.98%1,797,104
Nov 20, 2025275.95275.95268.90270.00270.00-1.57%2,348,660
Nov 19, 2025273.75275.25272.80274.30274.300.44%2,675,917
Nov 18, 2025274.45277.90271.15273.10273.10-0.46%2,176,991
Nov 17, 2025276.15278.20273.65274.35274.35-0.65%1,786,175
Nov 14, 2025278.45279.60274.35276.15276.15-0.88%3,368,751
Nov 13, 2025282.65282.70276.35278.60278.60-0.96%2,083,208
Nov 12, 2025280.15282.65278.30281.30281.300.79%4,617,350
Nov 11, 2025280.40280.95273.65279.10279.10-0.43%2,263,086
Nov 10, 2025277.15286.35276.05280.30280.301.14%5,652,838
Nov 7, 2025273.00279.80269.10277.15277.15-0.50%6,292,556
Nov 6, 2025283.50284.35276.40278.55278.55-1.66%2,344,095
Nov 4, 2025285.00286.00282.40283.25283.25-0.30%2,340,525
Nov 3, 2025282.70285.40280.85284.10284.100.50%3,215,109
Oct 31, 2025286.65289.30281.95282.70282.70-1.38%4,577,706
Oct 30, 2025291.00291.70284.70286.65286.65-1.51%3,894,928
Oct 29, 2025291.45292.50288.75291.05291.050.26%2,939,138
Oct 28, 2025292.80293.00287.50290.30290.30-0.60%4,533,574
Oct 27, 2025296.90296.90291.50292.05292.05-0.44%3,112,928
Oct 24, 2025292.75294.50289.00293.35293.350.82%3,224,313
Oct 23, 2025290.00293.05287.65290.95290.950.81%2,839,746
Oct 21, 2025290.15290.30287.60288.60288.600.54%318,168
Oct 20, 2025289.05289.10285.85287.05287.05-0.16%2,852,534
Oct 17, 2025289.00291.30286.00287.50287.50-0.38%1,778,582
Oct 16, 2025290.00291.35285.35288.60288.600.07%2,388,997
Oct 15, 2025282.30288.95281.35288.40288.402.96%3,813,531
Oct 14, 2025285.20286.40278.00280.10280.10-1.55%5,279,016