CROMPTON.BO - Crompton Greaves Consumer Electricals Limited

BSE - BSE Real Time Price. Currency in INR
DateOpenHighLowClose*Adj Close**Volume
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
Aug 21, 2018265.00272.25258.55262.25262.2578,955
Aug 20, 2018262.35267.95262.35264.85264.8518,958
Aug 17, 2018262.45264.85260.00261.80261.8015,729
Aug 16, 2018263.00268.65255.55263.05263.0554,391
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
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...