U.S. Markets closed

Crompton Greaves Limited (CROMPTON.BO)


BSE - BSE Real Time Price. Currency in INR
Add to watchlist
224.90+2.20 (+0.99%)
At close: 3:28PM IST
DateOpenHighLowCloseAdj Close*Volume
May 22, 2017221.60229.20219.35224.90224.9011,490
May 19, 201790.9593.1589.3591.6591.65232,829
May 18, 2017241.95241.95230.05231.55231.5518,725
May 17, 201794.8594.9092.7593.5093.50312,690
May 16, 201794.9595.5093.6594.5094.50321,599
May 15, 201791.6596.6091.0594.3594.351,020,970
May 12, 2017242.50244.10235.00237.15237.1516,684
May 11, 2017238.20241.90232.70239.15239.1566,626
May 10, 201784.4089.8584.2588.7588.752,628,483
May 09, 201776.9084.0076.3083.5083.501,271,310
May 08, 2017231.65238.00230.55234.65234.6551,129
May 05, 2017223.50230.00223.40226.85226.8599,831
May 04, 201777.0578.0076.7577.5577.55108,263
May 03, 201778.6579.0576.8077.0077.00183,704
May 02, 201778.5579.6577.8078.3578.35120,176
Apr 28, 2017222.45222.45218.15220.00220.0017,094
Apr 27, 201778.3079.3077.7078.3578.35253,305
Apr 26, 2017224.80224.80218.00220.15220.1524,309
Apr 25, 2017218.70223.00218.00220.95220.9529,814
Apr 24, 2017220.55220.55212.30216.20216.2042,239
Apr 21, 201780.9580.9578.7579.6079.60202,025
Apr 20, 2017212.35217.70212.35216.50216.5025,719
Apr 19, 2017210.40213.00210.00210.85210.8516,086
Apr 18, 2017212.60215.70209.95210.40210.4015,510
Apr 17, 201779.95215.5079.95211.15211.1515,688
Apr 13, 201779.5080.1078.8579.9579.95204,162
Apr 12, 2017218.00219.00211.25214.95214.9534,448
Apr 11, 2017213.00221.30210.50217.85217.85649,837
Apr 10, 201780.0080.1078.7579.6079.60130,742
Apr 07, 201779.5079.8578.5578.8578.85124,758
Apr 06, 2017218.25223.45213.05217.95217.9571,989
Apr 05, 201779.7080.9079.7080.2580.25288,062
Apr 03, 2017220.00238.75216.85224.55224.55154,144
Mar 31, 201776.0578.4076.0077.6077.60448,280
Mar 30, 201777.1077.9576.3076.8576.85167,431
Mar 29, 2017199.05219.90197.00207.05207.051,120,486
Mar 28, 201778.0078.2076.5077.2077.20482,345
Mar 27, 2017199.95203.00198.90201.10201.1047,017
Mar 24, 2017190.30199.00190.30198.15198.1553,981
Mar 23, 2017197.05199.00190.85194.30194.303,026,849
Mar 22, 201772.0074.4071.6572.8572.85256,112
Mar 21, 2017195.80199.25193.05197.35197.3519,200
Mar 20, 2017198.75198.75191.20195.10195.1023,943
Mar 17, 2017196.50199.00190.35194.30194.30109,767
Mar 16, 201770.2573.8070.1573.2073.20759,304
Mar 15, 2017191.25192.30187.70189.20189.2050,729
Mar 14, 2017189.30196.75188.70190.85190.8522,101
Mar 10, 201769.8570.2568.1068.5068.50279,501
Mar 09, 2017187.30191.50187.25189.80189.8020,740
Mar 08, 2017185.40190.80185.00187.30187.3018,102
Mar 07, 2017187.00188.30185.70186.90186.907,631
Mar 06, 2017187.70188.25184.00186.20186.2026,407
Mar 03, 2017190.25191.75187.00187.70187.7015,673
Mar 02, 2017191.00193.55187.50188.90188.9041,029
Mar 01, 2017192.40192.40187.90188.80188.8023,761
Feb 28, 2017193.00193.50187.00189.75189.7562,563
Feb 27, 201767.55203.4567.55192.85192.8540,614
Feb 23, 2017188.00206.20188.00200.35200.35168,364
Feb 22, 2017189.55190.25187.00187.90187.9010,637
Feb 21, 2017190.00190.60187.80189.40189.4013,013
Feb 20, 2017193.70193.70187.30188.20188.2011,124
Feb 17, 201766.2567.3565.4065.5565.55641,870
Feb 16, 2017189.55190.50188.10189.75189.7510,549
Feb 15, 2017184.80191.00184.15189.55189.5524,073
Feb 14, 2017194.85194.85183.00185.55185.5521,306
Feb 13, 201770.0070.0066.4566.8066.803,150,615
Feb 10, 2017199.00200.85194.75195.65195.6541,448
Feb 09, 2017192.40201.00192.35198.50198.50941,853
Feb 08, 2017191.20193.25189.50192.00192.00145,139
Feb 07, 2017188.50193.85188.20192.80192.8052,438
Feb 06, 2017191.50191.50185.00187.75187.75217,709
Feb 03, 2017190.95192.50188.85191.50191.5063,559
Feb 02, 2017193.50194.05191.00193.15193.1562,778
Feb 01, 2017191.95195.50188.20192.50192.501,077,133
Jan 31, 2017188.00193.00186.55190.30190.301,910,932
Jan 30, 2017186.00190.00183.50185.45185.4529,542
Jan 27, 2017183.60191.30183.60187.75187.75531,232
Jan 25, 2017177.10187.50177.10183.60183.60162,984
Jan 24, 2017164.00174.60147.00171.70171.7079,037
Jan 23, 2017165.65168.50164.90166.10166.1015,506
Jan 20, 2017164.80168.00163.35165.50165.5017,453
Jan 19, 2017166.30169.50164.25165.95165.9529,871
Jan 18, 2017170.00170.00161.55164.50164.5026,075
Jan 17, 201765.6565.8064.4565.1565.15622,310
Jan 16, 2017158.60166.00158.50161.40161.40452,879
Jan 13, 2017155.90157.60155.00157.25157.2522,074
Jan 12, 2017157.75157.7562.2064.4064.401,066,474
Jan 11, 2017152.15159.60150.00156.45156.4555,901
Jan 10, 2017150.00151.80148.65150.30150.307,386
Jan 09, 201762.4062.5061.3061.5061.50214,877
Jan 06, 201762.3062.6561.5561.8561.85298,025
Jan 05, 2017151.00151.00147.25148.05148.0510,528
Jan 04, 2017156.00156.85150.15151.65151.6513,764
Jan 03, 2017151.40156.30148.65155.65155.6519,528
Jan 02, 2017145.50149.70145.50149.15149.157,245
Dec 30, 2016146.20147.60144.15145.45145.4544,474
Dec 29, 2016143.60147.90141.20145.90145.9037,369
Dec 28, 2016143.50147.40142.55143.65143.6531,998
Dec 27, 2016140.60144.25140.20143.10143.10535,560
Dec 26, 2016143.00144.40138.15140.45140.4523,503
*Close price adjusted for dividends and splits.
Loading more data...