CROMPTON.BO - Crompton Greaves Consumer Electricals Limited

BSE - BSE Real Time Price. Currency in INR
DateOpenHighLowClose*Adj Close**Volume
Apr 20, 2018230.45231.40226.00230.35230.3550,006
Apr 19, 2018226.00230.00225.10228.65228.6531,029
Apr 18, 2018224.05228.00224.00226.65226.6542,301
Apr 17, 2018227.40227.55223.45224.20224.2018,323
Apr 16, 2018230.00230.50222.10225.25225.2564,233
Apr 13, 2018237.50237.50231.10232.15232.1520,916
Apr 12, 2018244.00244.00233.00235.95235.9511,407
Apr 11, 2018238.50239.35233.10235.20235.2021,814
Apr 10, 2018241.70243.00234.50237.05237.0557,741
Apr 09, 2018230.85239.00230.85237.20237.201,815,904
Apr 06, 2018232.00233.55229.50230.70230.7078,644
Apr 05, 2018231.00234.45228.25234.00234.0025,760
Apr 04, 2018230.40234.90228.10229.15229.1532,783
Apr 03, 2018232.10235.00228.50231.20231.2046,982
Apr 02, 2018236.00237.60231.30232.65232.653,920
Mar 28, 2018228.00240.00227.00236.55236.5525,942
Mar 27, 2018237.50237.55226.80230.60230.6034,027
Mar 26, 2018236.20240.50229.95234.00234.0027,864
Mar 23, 2018237.45242.50226.55240.95240.95545,681
Mar 22, 2018229.20243.00227.90238.00238.00534,725
Mar 21, 2018225.20234.00222.10231.95231.9532,565
Mar 20, 2018218.55226.50218.15223.25223.2522,234
Mar 19, 2018228.15228.15217.50219.80219.8077,920
Mar 16, 2018222.65230.00222.65226.90226.9028,038
Mar 15, 2018225.00226.95221.40222.80222.8020,981
Mar 14, 2018228.75228.75225.00226.10226.102,298,436
Mar 13, 2018232.50234.20226.30228.05228.0540,047
Mar 12, 2018244.00244.00231.00233.80233.8027,207
Mar 09, 2018243.35243.40237.40240.05240.0525,617
Mar 08, 2018239.95243.00232.50239.75239.7515,413
Mar 07, 2018236.00238.00231.60235.45235.4522,226
Mar 06, 2018236.85237.55233.30234.55234.5521,096
Mar 05, 2018238.80238.80232.85234.30234.3032,939
Mar 01, 2018235.00235.00230.80233.00233.0015,975
Feb 28, 2018230.00232.95230.00232.10232.1033,588
Feb 27, 2018231.60234.45229.15232.05232.0519,138
Feb 26, 2018234.00238.00231.30232.30232.3011,197
Feb 23, 2018229.00233.15229.00232.00232.001,015,288
Feb 22, 2018233.30235.50228.35230.05230.053,171,031
Feb 21, 2018233.65237.00232.00235.00235.002,520,655
Feb 20, 2018235.00236.50231.00233.15233.1512,498
Feb 19, 2018226.05235.00220.65231.55231.5536,351
Feb 16, 2018233.10233.85226.00227.45227.4520,423
Feb 15, 2018238.80241.20230.20231.15231.1531,884
Feb 14, 2018239.80241.70234.15235.30235.3022,820
Feb 12, 2018244.75245.00232.55237.20237.2058,164
Feb 09, 2018236.20247.00236.20243.65243.6521,309
Feb 08, 2018244.95245.65241.95242.45242.4516,865
Feb 07, 2018242.50248.95240.00242.75242.7542,227
Feb 06, 2018244.90251.70229.55242.90242.9044,831
Feb 05, 2018246.90258.95233.00253.55253.5550,761
Feb 02, 2018248.50251.95235.00244.80244.8062,612
Feb 01, 2018251.05264.45248.50253.10253.1080,144
Jan 31, 2018239.80250.75233.10248.70248.7083,293
Jan 30, 2018244.05244.80235.00241.60241.6031,352
Jan 29, 2018242.60245.10235.50241.55241.5552,445
Jan 25, 2018252.30253.50233.65237.25237.25102,500
Jan 24, 2018266.00266.95248.00249.75249.7570,098
Jan 23, 2018261.00273.00261.00265.00265.0077,353
Jan 22, 2018265.00265.15255.45261.05261.0520,673
Jan 19, 2018266.30271.30258.00262.55262.5516,633
Jan 18, 2018271.00280.00261.00266.05266.0527,856
Jan 17, 2018277.95277.95268.00269.25269.2513,519
Jan 16, 2018269.45280.70267.40274.05274.0536,852
Jan 15, 2018272.05278.00264.00266.25266.2510,613
Jan 12, 2018279.00279.00270.10271.95271.9514,116
Jan 11, 2018272.00275.30266.60271.30271.3023,388
Jan 10, 2018277.40277.40268.95271.15271.1526,695
Jan 09, 2018280.00280.50273.85275.85275.8529,262
Jan 08, 2018286.95286.95273.50274.50274.5024,453
Jan 05, 2018285.50288.25277.65279.10279.1028,296
Jan 04, 2018280.80295.00277.05282.90282.9086,750
Jan 03, 2018279.40283.70273.20279.45279.4533,496
Jan 02, 2018272.40285.00270.35278.55278.5534,007
Jan 01, 2018276.00279.90269.00270.85270.8524,776
Dec 29, 2017270.05278.00263.50275.60275.6019,206
Dec 28, 2017272.15274.10263.50267.35267.3518,926
Dec 27, 2017271.00272.50267.90269.00269.0017,931
Dec 26, 2017270.05272.00266.50268.75268.75648,927
Dec 22, 2017271.85274.55263.50266.85266.85545,269
Dec 21, 2017274.10278.00268.25272.30272.3024,937
Dec 20, 2017260.05276.50260.05271.85271.8593,029
Dec 19, 2017261.60268.50258.50259.85259.8537,660
Dec 18, 2017255.80266.00252.00260.85260.8527,827
Dec 15, 2017259.10263.55258.00258.75258.7512,241
Dec 14, 2017260.30265.00255.90258.75258.7528,146
Dec 13, 2017265.95265.95254.10256.40256.4018,610
Dec 12, 2017262.00265.95256.50260.35260.351,267,173
Dec 11, 2017272.00272.00260.00261.75261.7539,686
Dec 08, 2017271.00273.20263.00269.60269.6048,407
Dec 07, 2017270.25276.35267.10269.80269.8023,640
Dec 06, 2017271.30279.10270.10273.30273.30518,535
Dec 05, 2017270.00280.40266.75272.90272.9074,340
Dec 04, 2017271.90275.00258.20270.90270.9043,771
Dec 01, 2017266.95272.00264.25267.90267.9052,301
Nov 30, 2017263.55271.70260.65264.65264.65793,390
Nov 29, 2017254.15275.00252.00263.40263.40135,025
Nov 28, 2017262.00263.70252.00253.25253.2571,892
Nov 27, 2017263.50275.80256.55262.15262.15170,887
Nov 24, 2017252.00292.05252.00262.60262.60635,725
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...