CROMPTON.BO - Crompton Greaves Consumer Electricals Limited

BSE - BSE Real Time Price. Currency in INR
DateOpenHighLowClose*Adj Close**Volume
Jan 18, 2019234.90234.90227.20228.15228.1525,565
Jan 17, 2019226.00228.95223.60226.90226.9070,515
Jan 16, 2019227.00228.85222.65223.95223.9588,531
Jan 15, 2019228.40228.40224.50224.95224.9515,329
Jan 14, 2019229.90229.90226.45226.80226.802,377
Jan 11, 2019229.00230.00227.35228.25228.253,843
Jan 10, 2019230.00231.40227.40229.05229.053,276
Jan 09, 2019230.15231.85227.10229.00229.0010,509
Jan 08, 2019229.95231.75226.10226.95226.954,548
Jan 07, 2019225.95233.30225.25226.30226.3016,606
Jan 04, 2019229.10231.50223.95226.05226.0515,593
Jan 03, 2019230.85237.25226.50228.40228.4020,245
Jan 02, 2019235.10236.45229.00231.45231.4517,851
Jan 01, 2019227.20237.00227.15234.35234.3545,472
Dec 31, 2018224.50230.85223.50227.55227.557,782
Dec 28, 2018225.00226.35222.90224.30224.306,989
Dec 27, 2018227.65228.85223.65225.15225.159,670
Dec 26, 2018224.95230.70218.70226.75226.7519,356
Dec 24, 2018223.10227.00221.70224.10224.109,964
Dec 21, 2018223.80228.30217.45222.25222.2520,003
Dec 20, 2018227.45229.30222.20225.80225.8010,267
Dec 19, 2018230.90231.30226.90228.40228.406,656
Dec 18, 2018225.00229.80222.95228.20228.209,551
Dec 17, 2018224.85227.35221.10224.40224.4011,952
Dec 14, 2018225.85232.00224.20225.25225.258,930
Dec 13, 2018223.00228.90222.45226.95226.9525,948
Dec 12, 2018221.30225.65217.60223.75223.759,180
Dec 11, 2018215.00224.00211.00219.80219.8084,187
Dec 10, 2018212.40218.20208.80215.95215.9514,998
Dec 07, 2018221.05222.00217.25218.95218.959,424
Dec 06, 2018218.80222.50213.35220.60220.6010,784
Dec 05, 2018219.80222.00217.30219.70219.7015,854
Dec 04, 2018222.75223.00217.10218.75218.7510,493
Dec 03, 2018216.95223.40216.95220.10220.1067,888
Nov 30, 2018215.95217.00212.00216.65216.658,369
Nov 29, 2018211.00221.80211.00215.10215.1047,175
Nov 28, 2018203.00212.00203.00210.90210.9024,684
Nov 27, 2018204.90205.60202.90204.15204.155,025
Nov 26, 2018205.00205.50200.00204.95204.9522,243
Nov 22, 2018202.65205.05202.10202.75202.756,384
Nov 21, 2018204.60204.80202.30203.05203.059,341
Nov 20, 2018203.35206.00202.15204.75204.7520,709
Nov 19, 2018208.20208.20202.80203.20203.2016,280
Nov 16, 2018203.80206.05202.80204.50204.509,243
Nov 15, 2018205.00205.30202.75203.30203.3014,284
Nov 14, 2018208.80212.40205.00205.85205.8518,634
Nov 13, 2018211.15212.00201.10206.05206.0531,856
Nov 12, 2018213.85215.75209.95210.60210.6011,364
Nov 09, 2018215.00216.25211.40214.45214.457,232
Nov 07, 2018210.05217.00210.00214.35214.359,680
Nov 06, 2018216.05216.45210.10211.80211.808,678
Nov 05, 2018216.00218.55214.00215.00215.0011,971
Nov 02, 2018219.95219.95213.50218.40218.4018,285
Nov 01, 2018214.95217.00208.50215.65215.6529,985
Oct 31, 2018206.35214.00201.60212.55212.5533,087
Oct 30, 2018198.20207.50198.20205.35205.3519,231
Oct 29, 2018197.10204.90195.75201.80201.8011,468
Oct 26, 2018197.80205.05190.20197.10197.1056,890
Oct 25, 2018203.20203.20197.20199.25199.2510,268
Oct 24, 2018198.50206.00196.25203.10203.1016,863
Oct 23, 2018197.80199.05195.70197.65197.65514,753
Oct 22, 2018191.20199.45191.20197.65197.6517,826
Oct 19, 2018196.05199.60192.05196.90196.9026,255
Oct 17, 2018200.10202.80197.65198.50198.5012,095
Oct 16, 2018201.15203.05198.00199.65199.6519,786
Oct 15, 2018210.00210.00200.25201.65201.6517,208
Oct 12, 2018204.80207.90198.50205.90205.9026,573
Oct 11, 2018207.85207.85193.70199.65199.6535,476
Oct 10, 2018204.90204.90201.00202.75202.7523,730
Oct 09, 2018207.40207.40200.20201.90201.90773,875
Oct 08, 2018211.95211.95202.85204.35204.3521,708
Oct 05, 2018212.25214.05204.00211.45211.4519,447
Oct 04, 2018211.80214.90200.05212.20212.2056,919
Oct 03, 2018219.00219.00210.15212.05212.05419,184
Oct 01, 2018224.90224.90216.00218.95218.9512,203
Sep 28, 2018222.75226.00218.65223.45223.4518,193
Sep 27, 2018221.80224.95214.50222.25222.2533,552
Sep 26, 2018222.40222.40213.90217.80217.8032,186
Sep 25, 2018223.40223.40214.70219.75219.7530,484
Sep 24, 2018229.10229.30217.65220.00220.0018,958
Sep 21, 2018225.00231.50215.70229.30229.3037,761
Sep 19, 2018231.80231.80220.55226.05226.0517,092
Sep 18, 2018222.05228.40221.00227.30227.3034,365
Sep 17, 2018219.95223.50218.10220.75220.7515,169
Sep 14, 2018221.40221.95217.65220.15220.1519,203
Sep 12, 2018219.05219.60215.20217.55217.5519,342
Sep 11, 2018223.75223.85217.05218.15218.1531,139
Sep 10, 2018222.00222.00215.75221.15221.1524,546
Sep 07, 2018223.70225.00215.00220.20220.2035,530
Sep 06, 2018226.95227.70215.00216.85216.8583,740
Sep 05, 2018237.90237.90218.50222.65222.65220,911
Sep 04, 2018251.25251.25232.00233.80233.8033,965
Sep 03, 2018250.85254.25248.10249.30249.3015,389
Aug 31, 2018248.00258.50247.60250.85250.8534,691
Aug 30, 2018249.00250.90242.65248.00248.0017,159
Aug 29, 2018246.70252.00245.05249.85249.8547,374
Aug 28, 2018262.65262.65242.55246.65246.6590,181
Aug 27, 2018268.00268.00261.05262.50262.5012,944
Aug 24, 2018265.25265.75262.00264.85264.8517,366
Aug 23, 2018263.00268.85261.50264.10264.1019,468
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...