BSE - Delayed Quote INR

Crompton Greaves Consumer Electricals Limited (CROMPTON.BO)

352.45
-2.75
(-0.77%)
At close: 3:51:45 PM GMT+5:30
Currency in INR
Download
Date Open High Low Close Adj Close Volume
Jun 11, 2025355.25356.95349.55352.45352.45757,048
Jun 10, 2025357.15357.15352.30355.20355.2024,392
Jun 9, 2025352.00356.35352.00354.20354.2069,173
Jun 6, 2025352.75353.45349.25351.70351.7059,046
Jun 5, 2025348.85351.65347.45350.65350.6568,031
Jun 4, 2025347.00350.85345.25347.25347.2578,282
Jun 3, 2025353.35355.30348.75349.20349.2062,463
Jun 2, 2025353.65355.00349.90354.55354.5543,519
May 30, 2025356.15358.75351.55352.20352.2051,676
May 29, 2025356.00360.80350.95359.05359.0591,486
May 28, 2025358.95358.95351.20352.25352.2562,106
May 27, 2025359.05359.05352.35356.90356.9056,637
May 26, 2025353.60359.10350.90356.75356.75115,219
May 23, 2025345.05352.65342.90351.75351.7531,419
May 22, 2025345.40348.10344.40345.90345.9025,345
May 21, 2025347.00350.25342.85348.65348.65100,357
May 20, 2025351.60352.95345.15346.10346.1053,234
May 19, 2025355.05362.60349.30351.20351.20220,177
May 16, 2025338.05353.20338.05351.40351.401,158,514
May 15, 2025332.65333.00325.40327.40327.40130,555
May 14, 2025334.55338.90327.60331.45331.45129,580
May 13, 2025335.80337.90329.30331.20331.2039,831
May 12, 2025333.00336.35327.75335.30335.30110,885
May 9, 2025315.00326.00315.00322.40322.4059,805
May 8, 2025331.05337.20324.35326.00326.0025,477
May 7, 2025322.35334.60322.35333.20333.2042,302
May 6, 2025335.65337.65327.45328.35328.3546,066
May 5, 2025327.45335.75323.40335.05335.0599,982
May 2, 2025337.25337.50321.05322.95322.9599,742
Apr 30, 2025339.00343.00335.20336.85336.8591,306
Apr 29, 2025338.10341.45332.90336.70336.7095,276
Apr 28, 2025335.40337.30331.35332.80332.80142,223
Apr 25, 2025343.05344.90328.70334.70334.7089,928
Apr 24, 2025344.15345.00337.35343.00343.0061,622
Apr 23, 2025354.90354.90340.00343.75343.75144,081
Apr 22, 2025343.50355.40340.40353.25353.2570,861
Apr 21, 2025333.45340.30330.10339.00339.001,938,467
Apr 17, 2025335.95338.25331.90332.10332.10754,760
Apr 16, 2025339.75339.75332.65335.00335.001,057,218
Apr 15, 2025338.95339.45333.90336.35336.3540,814
Apr 11, 2025338.00338.75331.05333.95333.9532,402
Apr 9, 2025330.65333.30325.60328.85328.8518,100
Apr 8, 2025342.00346.25331.10332.55332.5545,235
Apr 7, 2025303.00332.05303.00330.45330.4564,671
Apr 4, 2025335.95336.00325.50329.20329.2055,654
Apr 3, 2025337.55340.15333.30335.70335.7031,525
Apr 2, 2025345.95346.00338.25339.10339.1040,186
Apr 1, 2025349.20359.15344.45345.60345.6028,151
Mar 28, 2025358.90358.90351.50353.60353.6039,541
Mar 27, 2025360.00360.20350.00355.10355.1042,554
Mar 26, 2025358.50367.50354.90360.00360.0043,955
Mar 25, 2025364.95364.95356.55358.65358.6565,806
Mar 24, 2025364.95364.95357.00362.20362.2028,922
Mar 21, 2025357.65366.00356.65362.50362.5056,799
Mar 20, 2025364.50364.50356.30357.55357.5535,892
Mar 19, 2025359.60364.20354.25360.75360.7540,865
Mar 18, 2025355.90357.40353.25356.60356.60687,949
Mar 17, 2025345.05354.05345.05352.80352.80880,548
Mar 13, 2025361.00361.00342.15343.60343.6046,480
Mar 12, 2025347.05358.80347.05357.85357.8542,288
Mar 11, 2025340.00348.00337.20345.95345.9530,957
Mar 10, 2025347.90349.15340.00344.65344.6532,979
Mar 7, 2025343.95350.70341.80344.50344.5026,046
Mar 6, 2025345.00345.45339.60343.10343.1063,338
Mar 5, 2025331.15347.20326.65344.70344.7050,585
Mar 4, 2025325.95330.50319.85327.70327.7021,226
Mar 3, 2025322.30328.40316.50327.65327.6533,360
Feb 28, 2025328.90329.80319.65320.90320.9061,486
Feb 27, 2025337.50337.50323.00324.80324.8016,095
Feb 25, 2025333.95333.95325.80331.35331.3512,620
Feb 24, 2025330.05333.10326.40330.55330.5522,828
Feb 21, 2025338.55338.75326.65333.35333.3521,194
Feb 20, 2025329.85336.45323.10335.35335.3533,222
Feb 19, 2025323.95333.70323.95330.00330.0036,059
Feb 18, 2025330.15333.20327.50330.75330.7523,522
Feb 17, 2025332.00334.80324.90332.85332.8524,708
Feb 14, 2025341.00342.00325.60330.75330.7560,462
Feb 13, 2025344.95346.90334.80342.45342.4585,417
Feb 12, 2025338.15342.25331.75340.20340.2040,445
Feb 11, 2025342.25352.00340.80343.25343.2576,610
Feb 10, 2025366.15367.70347.55349.60349.6032,104
Feb 7, 2025360.15366.60360.15365.70365.7021,904
Feb 6, 2025368.95368.95361.20362.70362.7022,703
Feb 5, 2025366.20368.30359.60366.75366.7564,126
Feb 4, 2025369.85370.40358.25361.35361.3535,223
Feb 3, 2025367.75372.50360.10368.95368.9535,355
Feb 1, 2025343.05372.85339.00369.45369.4589,291
Jan 31, 2025330.05348.35330.05342.95342.9541,973
Jan 30, 2025344.00346.40340.00343.40343.4031,269
Jan 29, 2025347.90350.45343.10344.80344.8036,827
Jan 28, 2025335.05344.35331.30342.85342.8524,820
Jan 27, 2025336.00338.75332.55337.90337.903,010,870
Jan 24, 2025351.15356.05338.30339.70339.7026,715
Jan 23, 2025344.00353.50341.40351.15351.1520,183
Jan 22, 2025354.95354.95342.35347.15347.1515,370
Jan 21, 2025362.00362.50352.10352.75352.7537,827
Jan 20, 2025360.15364.75356.00362.25362.2526,608
Jan 17, 2025365.70367.30358.20362.25362.2516,639
Jan 16, 2025368.00368.00359.45360.65360.6512,444
Jan 15, 2025364.35366.30355.10364.75364.7526,133
Jan 14, 2025346.45359.40346.45357.45357.4523,217
Jan 13, 2025358.65358.65348.45353.55353.5532,305
Jan 10, 2025369.65369.65358.95359.65359.6537,749
Jan 9, 2025370.00371.00366.40370.30370.3038,304
Jan 8, 2025369.75375.20365.95369.65369.6544,246
Jan 7, 2025370.85372.40364.55368.60368.6025,064
Jan 6, 2025372.95382.55369.25370.85370.85199,125
Jan 3, 2025374.30374.30365.00367.30367.30131,372
Jan 2, 2025375.30377.10369.60372.10372.1083,776
Jan 1, 2025397.35397.35374.10375.50375.50137,574
Dec 31, 2024391.60399.00391.60395.50395.5030,510
Dec 30, 2024396.80401.50391.50394.60394.6035,191
Dec 27, 2024392.05399.80392.05396.65396.6513,302
Dec 26, 2024393.85396.50390.00393.15393.1513,344
Dec 24, 2024389.55396.10386.00394.75394.7531,434
Dec 23, 2024388.50395.00384.10390.65390.6532,109
Dec 20, 2024395.45397.20386.65388.05388.0530,329
Dec 19, 2024387.25396.70387.25395.80395.8027,542
Dec 18, 2024395.00397.95391.80396.25396.2534,476
Dec 17, 2024406.45406.45396.30397.70397.7023,991
Dec 16, 2024410.00413.70405.90406.85406.8515,032
Dec 13, 2024406.50412.00402.75411.35411.3524,845
Dec 12, 2024413.25415.45405.30405.95405.9540,937
Dec 11, 2024416.05416.20412.85413.85413.8511,876
Dec 10, 2024418.85418.85412.40415.40415.4033,472
Dec 9, 2024405.80417.85405.65414.20414.2088,677
Dec 6, 2024407.05408.70402.20406.65406.6546,193
Dec 5, 2024409.80409.80401.55405.25405.2561,234
Dec 4, 2024409.35411.50407.05408.45408.4528,927
Dec 3, 2024416.80416.80404.15409.20409.2063,777
Dec 2, 2024411.20419.15410.90416.85416.8530,463
Nov 29, 2024409.65411.00402.50409.65409.6518,560
Nov 28, 2024408.20411.85404.95406.55406.5540,451
Nov 27, 2024411.35411.35402.75409.00409.0051,118
Nov 26, 2024406.00410.00404.50408.45408.4539,779
Nov 25, 2024397.90408.65394.70405.70405.7059,948
Nov 22, 2024381.60394.40381.15392.80392.8041,795
Nov 21, 2024390.85390.85381.00382.10382.1073,576
Nov 19, 2024385.95394.90377.95390.85390.8566,884
Nov 18, 2024380.00397.50375.00383.90383.90432,746
Nov 14, 2024380.10386.40369.90371.20371.2075,858
Nov 13, 2024386.00390.25382.90385.15385.1540,609
Nov 12, 2024394.85397.25388.35390.25390.2584,866
Nov 11, 2024400.15406.00389.35390.55390.5567,481
Nov 8, 2024391.75401.00386.65398.65398.6569,917
Nov 7, 2024405.00405.00388.70389.95389.9545,388
Nov 6, 2024387.35403.15384.65402.45402.4535,513
Nov 4, 2024392.45392.75382.20385.05385.0527,166
Nov 1, 2024398.85398.85390.00392.00392.009,854
Oct 31, 2024392.60396.30388.25391.05391.0536,686
Oct 29, 2024389.60393.50382.50391.95391.9534,432
Oct 28, 2024393.85396.25385.50388.80388.8032,733
Oct 25, 2024395.00396.95382.90392.25392.2551,014
Oct 24, 2024396.05399.00392.85395.75395.7529,086
Oct 23, 2024396.05406.40395.00396.15396.1548,900
Oct 22, 2024402.50412.00396.80398.00398.0082,956
Oct 21, 2024412.00415.25403.00404.75404.7552,712
Oct 18, 2024412.95414.60406.10409.25409.2562,963
Oct 17, 2024428.40428.40413.30414.85414.8537,469
Oct 16, 2024422.20430.70417.90422.55422.5544,877
Oct 15, 2024430.30432.40424.40430.15430.1524,689
Oct 14, 2024431.00431.30423.30429.60429.6040,959
Oct 11, 2024445.00447.25428.85430.85430.85564,722
Oct 10, 2024435.10442.15435.10441.00441.0042,188
Oct 9, 2024435.00439.90430.00436.60436.6036,599
Oct 8, 2024425.30434.05422.70429.95429.9540,440
Oct 7, 2024422.15433.00417.45425.25425.2579,910
Oct 4, 2024427.50431.95420.35422.10422.1050,365
Oct 3, 2024426.95438.15424.00427.35427.3572,201
Oct 1, 2024419.40434.95415.35432.00432.00293,014
Sep 30, 2024424.80426.00414.95416.25416.2541,781
Sep 27, 2024422.00426.45417.30422.60422.60117,259
Sep 26, 2024442.55445.00413.10419.35419.35292,055
Sep 25, 2024441.15448.20434.90441.40441.4059,985
Sep 24, 2024445.75445.75435.45438.85438.8549,128
Sep 23, 2024446.30455.55440.95445.75445.7547,966
Sep 20, 2024452.10453.90441.55447.05447.0523,470
Sep 19, 2024454.95455.15442.50449.80449.8024,781
Sep 18, 2024455.45455.45445.15448.45448.4521,294
Sep 17, 2024447.35455.00447.35452.50452.50206,204
Sep 16, 2024451.25460.25445.05447.05447.0547,142
Sep 13, 2024459.60460.95450.70451.85451.8532,444
Sep 12, 2024460.15467.55455.10457.20457.2083,643
Sep 11, 2024467.10469.20456.55459.50459.5025,205
Sep 10, 2024463.60473.00463.60466.80466.8065,161
Sep 9, 2024456.65465.75456.65461.50461.5054,226
Sep 6, 2024468.00472.65461.55463.20463.2047,435
Sep 5, 2024470.00474.85466.00468.60468.6038,086
Sep 4, 2024436.90473.50436.90466.75466.7564,775
Sep 3, 2024466.50477.00465.85469.40469.4051,318
Sep 2, 2024483.65483.65463.15465.15465.1536,313
Aug 30, 2024470.00480.95465.35476.75476.75109,127
Aug 29, 2024462.80466.85456.15465.00465.00126,125
Aug 28, 2024471.25471.25458.00461.95461.9527,235
Aug 26, 2024460.40470.60460.40467.40467.4060,489
Aug 23, 2024467.00471.15458.60459.70459.7043,986
Aug 22, 2024470.00479.20461.25462.05462.05171,557
Aug 21, 2024455.00468.60453.05468.25468.2597,387
Aug 20, 2024456.55460.00445.05453.45453.45136,076
Aug 19, 2024444.70455.35442.70453.45453.45143,702
Aug 16, 2024430.00442.00430.00440.75440.7538,056
Aug 14, 2024437.00439.70425.60428.40428.4027,295
Aug 13, 2024431.70443.00429.00435.95435.9575,226
Aug 12, 2024432.05436.70429.00431.55431.5546,876
Aug 9, 2024439.35439.95434.20435.60435.6019,607
Aug 8, 2024439.65440.15428.25433.50433.5045,907
Aug 7, 2024419.65438.00419.65435.00435.0070,752
Aug 6, 2024427.35435.40415.05416.65416.6564,496
Aug 5, 2024407.05434.45407.05427.35427.35145,928
Aug 2, 2024449.00452.00436.35437.70437.7094,938
Aug 1, 2024457.55470.50448.40451.30451.30248,967
Jul 31, 2024449.85456.50439.35451.10451.10305,962
Jul 30, 2024430.15460.25430.10445.80445.80512,335
Jul 29, 2024442.00448.25427.40432.95432.95286,010
Jul 26, 2024448.05451.05436.70443.00443.002,439,365
Jul 25, 2024440.95450.30435.05447.15447.15900,560
Jul 24, 2024430.35445.35426.80443.95443.9596,438
Jul 23, 2024440.95440.95419.85430.20430.2081,984
Jul 22, 2024420.15435.00419.95434.10434.1032,760
Jul 19, 2024434.00436.70422.60427.45427.4554,023
Jul 18, 2024433.00433.00416.35431.65431.6557,654
Jul 16, 2024432.35435.95427.50430.00430.00106,544
Jul 15, 2024437.40437.40428.40431.55431.5535,348
Jul 12, 2024425.35437.70422.65431.50431.50297,387
Jul 11, 2024424.50425.45416.00423.60423.6047,056
Jul 10, 2024 3 Dividend
Jul 10, 2024427.75430.55415.50423.00423.0085,864
Jul 9, 2024424.35441.95422.10427.80424.80220,329
Jul 8, 2024411.00423.05409.55420.65417.70229,757
Jul 5, 2024409.95415.80407.05409.25406.3877,984
Jul 4, 2024412.45412.45407.85408.45405.59151,131
Jul 3, 2024411.65417.00409.60410.80407.9271,391
Jul 2, 2024419.55419.55410.00412.55409.66224,100
Jul 1, 2024406.45417.90403.95416.65413.73585,411
Jun 28, 2024420.85420.85404.40405.40402.5676,948
Jun 27, 2024424.65428.70415.65417.50414.57398,980
Jun 26, 2024428.85431.00420.20428.45425.4545,388
Jun 25, 2024433.00434.25427.40429.90426.8945,207
Jun 24, 2024424.30433.00414.65431.05428.0353,830
Jun 21, 2024425.75436.60423.10426.45423.4668,018
Jun 20, 2024424.55429.75421.50428.30425.3039,187
Jun 19, 2024429.85435.95423.30424.10421.13169,095
Jun 18, 2024429.95431.95422.40428.75425.7460,458
Jun 14, 2024426.25429.00421.35426.45423.4639,048
Jun 13, 2024422.80426.25418.70424.85421.87157,189
Jun 12, 2024410.60423.55408.80422.25419.29101,539
Jun 11, 2024417.55419.65410.00410.75407.87152,874

Related Tickers

ORIENTELEC.NS Orient Electric Limited
227.22
+0.15%
 
VOLTAS.BO Voltas Limited
1,311.80
-0.45%
 
AMBER.NS Amber Enterprises India Limited
6,639.00
+0.58%
 
VOLTAS.NS Voltas Limited
1,312.30
-0.41%