CROMPTON.BO - Crompton Greaves Consumer Electricals Limited

BSE - BSE Real Time Price. Currency in INR
DateOpenHighLowClose*Adj Close**Volume
Aug 14, 2018268.50272.25260.00263.10263.1074,865
Aug 13, 2018266.00269.35264.00266.70266.70136,737
Aug 10, 2018262.50268.00262.20265.35265.3528,387
Aug 09, 2018262.70269.90257.10259.45259.4544,623
Aug 08, 2018262.90268.45261.20262.70262.7032,465
Aug 07, 2018259.05271.50248.90260.95260.95117,997
Aug 06, 2018254.30260.80251.00259.05259.0540,948
Aug 03, 2018245.95252.00242.95250.75250.7515,106
Aug 02, 2018244.00246.60241.10242.15242.1510,803
Aug 01, 2018243.00247.65241.00242.50242.5013,539
Jul 31, 2018240.00252.00238.85242.65242.6520,730
Jul 30, 2018244.05246.00238.40239.05239.0535,429
Jul 27, 2018241.80247.15238.00244.55244.5542,347
Jul 26, 2018236.00241.50234.10237.80237.802,580,501
Jul 25, 2018242.00242.05233.00235.45235.4551,971
Jul 24, 2018237.20243.45233.60241.70241.7029,717
Jul 23, 2018240.80243.00235.15239.20239.20538,872
Jul 20, 2018230.95235.75229.90234.20234.2012,333
Jul 19, 2018231.85233.80227.35230.40230.402,758
Jul 19, 20181.75 Dividend
Jul 18, 2018227.00245.25226.40232.50230.7528,835
Jul 17, 2018231.55232.15227.00228.30226.5815,385
Jul 16, 2018234.00236.65225.90230.50228.7714,755
Jul 13, 2018244.00244.00231.65232.20230.455,995
Jul 12, 2018237.25237.45234.15235.70233.9317,354
Jul 11, 2018233.00238.65231.05234.25232.4930,372
Jul 10, 2018228.30231.00224.75229.50227.778,051
Jul 09, 2018229.80232.00225.75228.25226.537,918
Jul 06, 2018226.00229.20225.30228.20226.4811,546
Jul 05, 2018224.15229.45222.65228.35226.636,964
Jul 04, 2018225.00227.35224.25226.10224.404,841
Jul 03, 2018225.45229.40222.45225.40223.7012,358
Jul 02, 2018224.00226.85223.00225.35223.6516,793
Jun 29, 2018218.50228.40218.50226.60224.8920,788
Jun 28, 2018218.50228.40216.30219.65218.0041,255
Jun 27, 2018222.50222.55214.00219.75218.109,318
Jun 26, 2018225.00228.30222.00223.40221.727,808
Jun 25, 2018220.00230.00215.80228.00226.289,971
Jun 22, 2018223.10226.00220.00224.15222.469,545
Jun 21, 2018218.25225.30215.25222.90221.2214,098
Jun 20, 2018217.00220.90214.00218.25216.6112,841
Jun 19, 2018218.25219.70211.70217.10215.4725,710
Jun 18, 2018224.00224.00217.20218.25216.61313,861
Jun 15, 2018229.40229.40222.10222.75221.077,847
Jun 14, 2018229.10232.90225.55226.60224.898,726
Jun 13, 2018234.20235.20230.00231.40229.669,802
Jun 12, 2018236.00236.85231.80233.45231.6911,816
Jun 11, 2018224.15235.80224.15233.15231.4021,068
Jun 08, 2018225.40227.55224.20226.40224.703,274
Jun 07, 2018226.00228.90223.70225.40223.707,491
Jun 06, 2018225.05225.75222.50224.55222.867,375
Jun 05, 2018223.05227.10223.00225.10223.4110,208
Jun 04, 2018230.90230.90220.00222.85221.1719,016
Jun 01, 2018227.25228.30222.55223.05221.3722,297
May 31, 2018222.65228.05222.65226.35224.65241,909
May 30, 2018226.00229.50220.70222.45220.7830,463
May 29, 2018226.00228.55225.10226.75225.0415,557
May 28, 2018231.95231.95224.40228.70226.9856,646
May 25, 2018239.50239.50231.30231.90230.1523,345
May 24, 2018242.25242.25236.05236.35234.57142,881
May 23, 2018242.95243.20237.50239.20237.409,869
May 22, 2018240.05246.00235.20243.80241.961,123,789
May 21, 2018240.30242.60233.80240.05238.24235,879
May 18, 2018247.50251.80238.00245.20243.3538,435
May 17, 2018234.00249.00230.00246.50244.64134,582
May 16, 2018233.00238.00219.35228.40226.68127,930
May 15, 2018238.00239.80228.50231.15229.4132,211
May 14, 2018234.25245.30227.00234.75232.9820,788
May 11, 2018246.00252.00233.00233.70231.9413,476
May 10, 2018241.75245.05235.50237.25235.4616,474
May 09, 2018252.80252.80244.05245.50243.6518,496
May 08, 2018252.00253.90245.00249.05247.1822,375
May 07, 2018247.00253.00242.00248.40246.5352,318
May 04, 2018236.50246.75233.95244.70242.8654,554
May 03, 2018232.95237.35230.40236.10234.3218,271
May 02, 2018237.95240.10230.00234.80233.0333,783
Apr 30, 2018234.80236.15232.45235.75233.9830,992
Apr 27, 2018228.10235.00228.10232.35230.6027,283
Apr 26, 2018230.45231.00225.85229.45227.7216,145
Apr 25, 2018232.10232.10225.20228.25226.5313,307
Apr 24, 2018230.20233.35230.20231.65229.9112,422
Apr 23, 2018230.00232.45217.55231.20229.4635,972
Apr 20, 2018230.45231.40226.00230.35228.6250,006
Apr 19, 2018226.00230.00225.10228.65226.9331,029
Apr 18, 2018224.05228.00224.00226.65224.9442,301
Apr 17, 2018227.40227.55223.45224.20222.5118,323
Apr 16, 2018230.00230.50222.10225.25223.5564,233
Apr 13, 2018237.50237.50231.10232.15230.4020,916
Apr 12, 2018244.00244.00233.00235.95234.1711,407
Apr 11, 2018238.50239.35233.10235.20233.4321,814
Apr 10, 2018241.70243.00234.50237.05235.2757,741
Apr 09, 2018230.85239.00230.85237.20235.411,815,904
Apr 06, 2018232.00233.55229.50230.70228.9678,644
Apr 05, 2018231.00234.45228.25234.00232.2425,760
Apr 04, 2018230.40234.90228.10229.15227.4332,783
Apr 03, 2018232.10235.00228.50231.20229.4646,982
Apr 02, 2018236.00237.60231.30232.65230.903,920
Mar 28, 2018228.00240.00227.00236.55234.7725,942
Mar 27, 2018237.50237.55226.80230.60228.8634,027
Mar 26, 2018236.20240.50229.95234.00232.2427,864
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...