U.S. Markets closed

Crompton Greaves Limited (CROMPTON.BO)

BSE - BSE Real Time Price. Currency in INR
Add to watchlist
222.60+3.85 (+1.76%)
At close: 3:51PM IST
DateOpenHighLowClose*Adj Close**Volume
Sep 20, 2017219.95224.90218.00222.60222.6037,360
Sep 19, 201782.0084.2081.7081.8081.80174,232
Sep 18, 2017221.50227.20218.00219.45219.45104,026
Sep 15, 2017221.95223.90214.10216.05216.0547,050
Sep 14, 2017224.90224.90217.85219.00219.0010,950
Sep 13, 2017217.85225.70216.65221.40221.4054,853
Sep 12, 2017214.55218.80214.20216.85216.8535,820
Sep 11, 2017216.15217.20210.00212.30212.302,187,594
Sep 08, 201789.4090.1586.8087.1087.10323,584
Sep 07, 2017216.35219.25215.70216.45216.458,282
Sep 06, 2017217.40217.95215.10216.00216.0020,414
Sep 05, 2017218.25219.00215.55216.70216.7045,604
Sep 04, 201781.9581.9580.0081.0081.0073,061
Sep 01, 201780.4082.0079.8581.6581.65280,675
Aug 31, 2017219.95220.10217.50218.90218.9041,946
Aug 30, 2017217.55220.00216.00219.65219.6538,355
Aug 29, 2017219.25221.60214.25215.85215.8538,804
Aug 28, 201779.7080.2579.5079.8079.8094,211
Aug 24, 2017216.35217.15212.25214.25214.25639,099
Aug 23, 201779.9581.7078.8580.3080.30344,142
Aug 22, 201780.0582.0577.8078.8578.85416,316
Aug 21, 2017229.95229.95224.45225.45225.4514,570
Aug 18, 2017223.50228.00222.65225.10225.1020,877
Aug 17, 2017226.75229.00222.15223.45223.4521,621
Aug 16, 2017224.55224.5580.2081.2081.20180,461
Aug 14, 201780.5582.0078.3581.0581.05552,837
Aug 11, 2017210.75226.00210.75223.70223.7058,189
Aug 10, 2017214.00218.00211.95216.60216.6026,756
Aug 09, 2017217.00217.85214.10215.50215.5018,639
Aug 08, 201782.0582.6077.1577.6577.65144,250
Aug 07, 201781.0583.2580.4582.1582.1579,958
Aug 04, 201781.0581.7080.4581.0581.05111,457
Aug 03, 201783.7083.7081.0581.6081.6037,561
Aug 02, 2017217.90219.00212.25214.50214.5014,768
Aug 01, 2017220.50220.75211.15215.15215.15357,946
Jul 31, 201784.0585.3584.0084.8584.85111,618
Jul 28, 2017208.80211.10206.00208.45208.45263,339
Jul 27, 201785.0085.3583.8084.6084.6096,594
Jul 26, 201785.0085.6084.3584.9084.90120,845
Jul 25, 201785.1085.7084.7584.9584.95132,068
Jul 24, 201785.1586.5085.1085.3085.30189,865
Jul 21, 201786.6086.6084.8085.8085.80124,980
Jul 20, 201786.0086.9085.1585.8085.80323,668
Jul 20, 20171.5 Dividend
Jul 19, 201784.9085.8584.9085.2083.70105,571
Jul 18, 2017213.50213.50201.70208.30204.63336,673
Jul 17, 201784.2085.9083.8585.0083.50247,841
Jul 14, 201784.9085.2083.5084.1582.67209,223
Jul 13, 2017222.50224.60219.25220.80216.9147,789
Jul 12, 201782.7583.4082.2582.7081.24114,156
Jul 11, 201783.0583.9082.1082.6081.15151,948
Jul 10, 201783.0083.7582.0583.0581.59208,663
Jul 07, 2017227.95228.45224.05225.20221.2419,190
Jul 06, 201782.9083.9580.5082.7581.29118,233
Jul 05, 2017224.00229.60221.55226.90222.9113,036
Jul 04, 2017230.00230.00223.95224.45220.507,235
Jul 03, 201781.9583.5581.9082.6581.19223,523
Jun 30, 2017218.05229.20217.00225.50221.5317,333
Jun 29, 201780.0082.0579.9580.9079.48245,733
Jun 28, 201780.0580.5078.0580.3578.94197,553
Jun 27, 201781.4082.2079.0079.9578.54120,825
Jun 23, 201784.0584.3080.5081.4079.97182,014
Jun 22, 201785.5086.2583.8084.3082.82110,851
Jun 21, 201784.0587.1084.0085.3583.85523,133
Jun 20, 2017225.00225.00218.00219.60215.7353,357
Jun 19, 201783.5085.9583.5084.9583.45205,675
Jun 16, 2017225.00226.00219.05220.00216.13260,618
Jun 15, 201781.9582.7081.1582.2580.80181,556
Jun 14, 2017223.55224.10221.00222.20218.296,728
Jun 13, 201782.2083.5082.0082.7081.24127,518
Jun 12, 201783.9084.2581.5582.1580.70135,653
Jun 09, 201784.0084.8084.0084.4582.96172,277
Jun 08, 2017237.30240.45235.00237.50233.3226,789
Jun 07, 2017241.50241.50234.60235.45231.3024,705
Jun 06, 2017235.65242.40235.55236.55232.3921,403
Jun 05, 201784.8585.6582.1084.3582.86198,274
Jun 02, 2017234.05246.00234.00241.75237.49971,174
Jun 01, 201782.6584.1579.7083.3581.88193,226
May 31, 2017225.00227.65221.40223.25219.3238,311
May 30, 201779.5083.4077.5082.6581.19941,922
May 29, 2017227.00229.20220.80223.75219.8124,403
May 26, 2017220.00226.00219.20224.80220.8423,945
May 25, 201787.9593.5087.5093.0091.36345,418
May 24, 2017217.55232.80212.00216.55212.7481,051
May 23, 201791.85223.0086.50217.55213.72809,901
May 22, 2017221.60229.20219.35224.90220.9411,490
May 19, 2017232.15234.15217.00222.70218.78336,922
May 18, 2017241.95241.95230.05231.55227.4718,725
May 17, 201794.8594.9092.7593.5091.85312,690
May 16, 2017242.65244.40236.55243.20238.92559,239
May 15, 201791.6596.6091.0594.3592.691,020,970
May 12, 2017242.50244.10235.00237.15232.9716,684
May 11, 2017238.20241.90232.70239.15234.9466,626
May 10, 201784.4089.8584.2588.7587.192,628,483
May 09, 201776.9084.0076.3083.5082.031,271,310
May 08, 2017231.65238.00230.55234.65230.5251,129
May 05, 2017223.50230.00223.40226.85222.8699,831
May 04, 201777.0578.0076.7577.5576.18108,263
May 03, 201778.6579.0576.8077.0075.64183,704
May 02, 201778.5579.6577.8078.3576.97120,176
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...