Skip to main content
Crompton Greaves Consumer Electricals Limited (NSE:CROMPTON)
India flag India · Delayed Price · Currency is INR
276.01
+6.38 (2.37%)
Apr 29, 2026, 3:30 PM IST

NSE:CROMPTON Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 29, 2026270.90280.89269.63276.01276.012.37%17,813,850
Apr 28, 2026258.67272.50256.50269.63269.634.23%11,443,200
Apr 27, 2026253.00259.83252.10258.68258.683.38%2,660,391
Apr 24, 2026254.63257.00248.31250.23250.23-1.25%2,472,229
Apr 23, 2026261.01261.01250.21253.39253.39-3.05%5,335,493
Apr 22, 2026258.00262.85257.10261.37261.371.05%2,999,029
Apr 21, 2026263.98265.57258.00258.65258.65-0.98%1,785,812
Apr 20, 2026262.36266.94256.15261.22261.22-0.09%5,611,186
Apr 17, 2026263.00263.50258.51261.45261.450.18%4,340,724
Apr 16, 2026252.38262.10249.05260.97260.975.25%8,988,325
Apr 15, 2026241.50251.38241.49247.95247.954.33%3,545,223
Apr 13, 2026236.30240.73234.22237.67237.67-1.68%1,952,501
Apr 10, 2026239.60242.75237.34241.72241.721.61%2,995,165
Apr 9, 2026246.05246.36236.24237.90237.90-3.31%4,764,822
Apr 8, 2026242.00248.80240.00246.05246.054.90%3,871,701
Apr 7, 2026233.00235.48230.33234.56234.56-0.26%2,440,115
Apr 6, 2026231.98236.32226.66235.18235.181.41%1,828,702
Apr 2, 2026228.01232.80224.85231.91231.91-0.29%2,043,088
Apr 1, 2026228.70233.31228.00232.59232.594.02%2,989,782
Mar 30, 2026230.00230.05222.15223.60223.60-3.75%4,419,666
Mar 27, 2026240.75241.90231.50232.30232.30-4.23%2,344,761
Mar 25, 2026238.00245.80238.00242.55242.552.10%1,968,484
Mar 24, 2026236.00239.70231.80237.55237.551.87%2,417,807
Mar 23, 2026241.80241.80230.35233.20233.20-4.09%2,243,916
Mar 20, 2026244.05247.75242.45243.15243.150.29%1,174,291
Mar 19, 2026248.95248.95241.10242.45242.45-3.08%1,685,619
Mar 18, 2026249.50254.00248.65250.15250.150.60%1,599,160
Mar 17, 2026248.45252.00245.50248.65248.650.61%1,547,555
Mar 16, 2026246.00248.80240.15247.15247.150.37%1,630,711
Mar 13, 2026246.60247.85239.00246.25246.25-0.38%3,034,305
Mar 12, 2026248.00254.50243.00247.20247.20-0.12%2,440,630
Mar 11, 2026245.80249.50245.25247.50247.500.92%1,348,965
Mar 10, 2026243.05247.10242.10245.25245.251.64%1,169,549
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