Unlock stock picks and a broker-level newsfeed that powers Wall Street.

NSE - Delayed Quote INR

Crompton Greaves Consumer Electricals Limited (CROMPTON.NS)

Compare
333.60
+4.80
+(1.46%)
At close: April 11 at 3:30:02 PM GMT+5:30
Currency in INR
Download
Date Open High Low Close Adj Close Volume
Apr 11, 2025340.95340.95331.10334.10334.10883,608
Apr 9, 2025330.10333.60325.60328.80328.801,403,719
Apr 8, 2025345.60345.60331.10332.65332.652,086,692
Apr 7, 2025305.00331.90301.00330.30330.302,738,907
Apr 4, 2025336.85336.85325.60329.30329.301,506,674
Apr 3, 2025337.10340.15333.25335.55335.551,776,844
Apr 2, 2025345.60347.30338.20339.30339.303,590,929
Apr 1, 2025356.90359.45344.25345.60345.60892,954
Mar 28, 2025356.95357.75351.25353.95353.951,694,266
Mar 27, 2025359.80360.25350.00354.75354.752,630,637
Mar 26, 2025358.00367.50354.55360.10360.101,492,943
Mar 25, 2025363.45364.00356.30358.80358.80981,855
Mar 24, 2025363.00364.95356.95362.20362.20953,758
Mar 21, 2025357.50366.25356.00362.85362.851,134,168
Mar 20, 2025360.90362.50356.35357.50357.501,409,489
Mar 19, 2025358.55364.30354.05360.45360.453,063,001
Mar 18, 2025352.90352.90352.90352.90352.90-
Mar 17, 2025347.00354.30345.95352.90352.903,704,090
Mar 13, 2025359.00359.40342.55344.25344.252,415,616
Mar 12, 2025349.65359.40347.95357.65357.653,496,657
Mar 11, 2025339.95348.00337.30346.00346.001,740,068
Mar 10, 2025344.10349.25339.65345.00345.002,240,893
Mar 7, 2025343.00350.55341.30344.45344.452,524,809
Mar 6, 2025344.90345.85339.40343.15343.154,908,083
Mar 5, 2025327.90347.30326.30344.60344.603,040,713
Mar 4, 2025324.00330.35319.75327.15327.155,613,607
Mar 3, 2025321.15328.75316.15327.85327.852,168,411
Feb 28, 2025328.00330.00319.35321.15321.155,491,296
Feb 27, 2025332.95334.25322.40325.60325.602,316,594
Feb 25, 2025330.00333.80325.60331.50331.502,055,461
Feb 24, 2025331.70333.05326.20330.60330.602,178,771
Feb 21, 2025336.65339.50326.65332.95332.954,204,269
Feb 20, 2025328.55336.60323.15335.45335.454,589,175
Feb 19, 2025326.00333.45323.45329.90329.905,713,908
Feb 18, 2025330.10333.55327.00331.25331.251,780,819
Feb 17, 2025332.00335.00324.60332.60332.601,974,678
Feb 14, 2025341.05341.80325.85330.90330.901,895,948
Feb 13, 2025342.00349.85334.35342.25342.255,953,915
Feb 12, 2025339.10342.60331.55340.00340.002,316,739
Feb 11, 2025345.00352.60340.75343.10343.103,469,655
Feb 10, 2025367.50367.50347.60348.90348.902,588,396
Feb 7, 2025362.95366.85361.60365.85365.85802,225
Feb 6, 2025367.00368.25361.05362.65362.652,066,393
Feb 5, 2025362.00368.20359.45366.95366.953,161,288
Feb 4, 2025368.60371.50358.05361.40361.401,968,074
Feb 3, 2025365.30372.75360.10368.80368.802,251,906
Feb 1, 2025343.55373.00338.85370.00370.002,292,009
Jan 31, 2025342.70348.95340.20343.40343.401,761,292
Jan 30, 2025344.70346.35339.75342.80342.802,370,446
Jan 29, 2025345.45350.55343.15344.70344.701,380,280
Jan 28, 2025336.75344.35331.20342.85342.851,292,617
Jan 27, 2025332.55338.75332.55338.15338.151,027,798
Jan 24, 2025350.00356.30338.35339.70339.701,292,811
Jan 23, 2025344.85353.80341.50351.15351.152,473,272
Jan 22, 2025352.60352.70342.35347.00347.001,498,207
Jan 21, 2025361.05363.00351.60353.15353.151,091,060
Jan 20, 2025362.35364.70355.80362.30362.30775,850
Jan 17, 2025362.55367.40358.10362.35362.351,186,492
Jan 16, 2025364.85366.85359.15360.75360.751,164,981
Jan 15, 2025360.75366.50355.00364.85364.851,287,013
Jan 14, 2025351.00359.55350.55357.20357.202,406,473
Jan 13, 2025355.00356.65348.25353.50353.502,441,696
Jan 10, 2025367.10369.95359.00359.75359.751,129,682
Jan 9, 2025369.50371.10366.30370.20370.201,415,293
Jan 8, 2025370.00375.35366.00369.50369.501,425,353
Jan 7, 2025370.95372.55364.45368.45368.451,324,219
Jan 6, 2025372.10382.45369.25370.95370.955,495,026
Jan 3, 2025372.10373.50364.70366.75366.753,973,482
Jan 2, 2025374.05376.90369.60372.05372.051,885,894
Jan 1, 2025395.35395.85374.00375.30375.303,413,601
Dec 31, 2024392.15399.20392.15395.80395.80850,534
Dec 30, 2024396.35401.95391.35394.50394.502,066,494
Dec 27, 2024395.00399.85394.20396.35396.35532,267
Dec 26, 2024394.85398.00390.00393.60393.60477,431
Dec 24, 2024388.55396.45385.90394.85394.85753,500
Dec 23, 2024389.00394.90383.90390.55390.55669,388
Dec 20, 2024395.00397.50386.60388.25388.251,090,659
Dec 19, 2024388.00397.20388.00395.45395.451,354,246
Dec 18, 2024393.15398.10391.95396.20396.201,747,136
Dec 17, 2024405.80406.10396.00397.60397.601,231,648
Dec 16, 2024410.00413.90405.65406.65406.651,300,222
Dec 13, 2024405.50412.15402.70411.40411.402,084,397
Dec 12, 2024415.15417.00405.50406.10406.10611,815
Dec 11, 2024417.00417.00412.35413.60413.60641,463
Dec 10, 2024415.60417.20412.45415.70415.701,495,263
Dec 9, 2024406.50418.00405.70414.10414.101,575,373
Dec 6, 2024406.15408.65401.95406.20406.20910,458
Dec 5, 2024408.50409.25401.45405.20405.201,874,921
Dec 4, 2024408.80411.50407.05408.55408.551,748,914
Dec 3, 2024416.00416.00404.30409.15409.153,161,729
Dec 2, 2024410.00419.45409.65416.85416.851,336,422
Nov 29, 2024406.60410.80402.05409.70409.70909,279
Nov 28, 2024410.00411.70405.00406.65406.651,903,894
Nov 27, 2024406.35410.30402.65408.95408.952,053,834
Nov 26, 2024405.70410.00404.45408.55408.551,695,931
Nov 25, 2024395.45408.75394.50405.45405.452,408,459
Nov 22, 2024384.00394.70380.95393.05393.051,492,331
Nov 21, 2024389.00389.90380.95381.95381.951,265,315
Nov 19, 2024382.00395.00378.00390.70390.703,577,680
Nov 18, 2024379.00397.55374.35384.25384.2510,179,369
Nov 14, 2024384.95386.50369.80371.05371.052,024,594
Nov 13, 2024386.25390.05382.85385.00385.001,375,437
Nov 12, 2024393.80400.15388.25390.40390.404,078,155
Nov 11, 2024398.00406.10389.15390.55390.553,800,353
Nov 8, 2024389.75401.00386.60398.60398.601,417,494
Nov 7, 2024401.50401.60388.70389.95389.951,340,940
Nov 6, 2024386.25403.40384.50402.45402.451,168,854
Nov 5, 2024381.00386.45375.10385.50385.502,712,137
Nov 4, 2024393.80394.20382.20384.75384.751,677,666
Nov 1, 2024394.90394.90391.05392.15392.15106,035
Oct 31, 2024392.15396.50388.35391.00391.002,248,972
Oct 30, 2024390.05396.10386.80393.50393.502,690,156
Oct 29, 2024390.95393.55382.10391.55391.551,925,919
Oct 28, 2024395.00395.45385.10389.35389.352,065,494
Oct 25, 2024395.05397.10382.60391.95391.951,946,954
Oct 24, 2024397.75399.00392.70395.55395.552,679,695
Oct 23, 2024400.00406.75394.85396.35396.351,666,955
Oct 22, 2024401.75412.10396.90398.05398.052,206,238
Oct 21, 2024412.95415.25402.75404.70404.701,621,722
Oct 18, 2024413.80414.95406.10409.05409.054,268,676
Oct 17, 2024426.25426.25413.00414.50414.501,939,053
Oct 16, 2024423.00430.80417.60422.60422.602,519,690
Oct 15, 2024431.05432.80424.25430.05430.052,103,762
Oct 14, 2024430.95431.70422.85429.65429.651,410,908
Oct 11, 2024446.00446.65428.80430.85430.852,209,754
Oct 10, 2024437.05442.00437.05440.90440.904,640,122
Oct 9, 2024431.15439.90429.75436.55436.552,333,123
Oct 8, 2024426.95434.00421.60430.20430.204,131,935
Oct 7, 2024425.00433.80417.50425.30425.303,399,929
Oct 4, 2024428.85431.80420.35422.05422.051,971,620
Oct 3, 2024421.80438.35421.80427.35427.353,020,293
Oct 1, 2024418.10435.00415.20432.05432.058,536,418
Sep 30, 2024424.30425.00414.55416.25416.252,617,019
Sep 27, 2024421.55426.30417.35422.80422.804,874,114
Sep 26, 2024445.90445.90412.90419.25419.2511,057,819
Sep 25, 2024442.00448.30434.65441.55441.552,775,467
Sep 24, 2024445.75445.75435.05439.25439.253,041,423
Sep 23, 2024447.80455.55440.95445.75445.752,312,575
Sep 20, 2024450.35454.35441.55446.80446.803,252,868
Sep 19, 2024452.85455.15442.45450.00450.002,157,626
Sep 18, 2024454.90455.35445.10448.85448.851,154,384
Sep 17, 2024449.95455.00448.10452.75452.752,577,605
Sep 16, 2024451.75460.25445.10447.90447.902,595,629
Sep 13, 2024460.20461.50450.70451.75451.751,868,057
Sep 12, 2024463.05467.65456.25459.00459.003,223,918
Sep 11, 2024469.00469.60456.45459.30459.302,108,614
Sep 10, 2024465.00473.10462.60466.95466.953,015,631
Sep 9, 2024460.00466.35457.35460.80460.801,633,031
Sep 6, 2024470.00472.70461.15463.40463.402,457,608
Sep 5, 2024470.00474.75465.60467.75467.753,114,100
Sep 4, 2024463.00473.50460.80466.55466.551,321,187
Sep 3, 2024468.95477.50464.50469.60469.601,992,487
Sep 2, 2024481.00484.00462.75464.85464.851,851,817
Aug 30, 2024470.75481.00465.70477.05477.053,740,760
Aug 29, 2024462.80466.90456.30465.00465.001,956,008
Aug 28, 2024469.55471.60457.10462.80462.802,200,386
Aug 27, 2024468.00471.00464.55469.45469.452,188,766
Aug 26, 2024460.50470.55460.15467.75467.752,244,381
Aug 23, 2024464.35471.40458.50459.60459.603,398,088
Aug 22, 2024469.95479.35460.65462.25462.256,212,259
Aug 21, 2024454.50468.75451.15468.00468.005,377,621
Aug 20, 2024455.00460.00445.05453.55453.555,884,964
Aug 19, 2024446.00455.30442.65453.60453.604,102,713
Aug 16, 2024429.05442.00429.05440.30440.302,956,706
Aug 14, 2024438.30440.00425.30428.55428.551,344,542
Aug 13, 2024433.45443.15428.00436.25436.252,755,107
Aug 12, 2024434.95436.45428.70431.50431.501,872,135
Aug 9, 2024438.30440.00434.00434.95434.952,003,404
Aug 8, 2024437.90440.25428.05433.55433.552,103,583
Aug 7, 2024421.55437.40420.10435.00435.003,013,975
Aug 6, 2024430.00436.20415.05416.50416.502,452,416
Aug 5, 2024427.05434.80420.40428.50428.503,271,673
Aug 2, 2024450.00452.15436.50437.55437.551,544,041
Aug 1, 2024455.60470.70448.30451.05451.058,497,145
Jul 31, 2024449.15456.45439.60451.40451.409,064,095
Jul 30, 2024432.95460.90432.60445.45445.4513,017,966
Jul 29, 2024444.90448.50427.10432.20432.209,118,472
Jul 26, 2024450.00451.10436.75442.60442.606,837,627
Jul 25, 2024440.55450.45435.00447.10447.1010,566,397
Jul 24, 2024429.05445.00426.05443.00443.007,102,712
Jul 23, 2024439.15439.15419.65430.30430.303,537,173
Jul 22, 2024422.10435.00419.90433.70433.702,385,382
Jul 19, 2024434.00436.95422.00427.90427.904,257,649
Jul 18, 2024432.45432.55416.00431.75431.754,799,194
Jul 16, 2024432.85436.05427.65431.25431.255,233,597
Jul 15, 2024433.45434.25428.50431.55431.55928,230
Jul 12, 2024426.50437.95424.95431.75431.757,155,994
Jul 11, 2024423.25425.00416.00423.40423.402,679,924
Jul 10, 2024 3.00 Dividend
Jul 10, 2024426.50430.10415.25423.05423.051,758,195
Jul 9, 2024422.50441.95422.50427.65424.659,686,914
Jul 8, 2024410.00423.45409.50420.60417.652,231,484
Jul 5, 2024408.40415.75407.05409.70406.833,302,341
Jul 4, 2024411.20412.10408.05408.60405.73956,124
Jul 3, 2024413.15417.15408.75411.20408.32968,651
Jul 2, 2024418.70418.95410.00412.75409.852,053,744
Jul 1, 2024405.30417.65403.95416.50413.584,066,325
Jun 28, 2024417.55419.85404.25405.30402.465,444,991
Jun 27, 2024428.55428.55415.15417.55414.623,684,088
Jun 26, 2024428.00431.15419.85428.55425.543,267,799
Jun 25, 2024432.80433.85427.45430.10427.081,819,355
Jun 24, 2024423.60433.50414.50431.05428.033,072,536
Jun 21, 2024427.00436.50422.80426.50423.514,837,219
Jun 20, 2024427.15429.90421.40428.85425.841,832,711
Jun 19, 2024430.00436.10423.00424.50421.522,882,216
Jun 18, 2024428.90431.80422.25428.65425.643,848,024
Jun 14, 2024426.00429.00421.20426.55423.562,452,871
Jun 13, 2024423.40426.40418.60425.05422.072,079,757
Jun 12, 2024411.30423.50408.55422.20419.243,722,848
Jun 11, 2024415.50419.80410.25411.20408.322,571,903
Jun 10, 2024398.00415.65395.90411.80408.917,137,516
Jun 7, 2024404.00406.45394.50397.35394.562,849,110
Jun 6, 2024405.80408.85397.05399.95397.144,782,193
Jun 5, 2024374.00405.00371.40402.25399.435,639,983
Jun 4, 2024396.30399.55358.00376.80374.163,602,304
Jun 3, 2024400.95402.00390.60395.65392.871,995,891
May 31, 2024392.00393.85389.00392.25389.501,667,055
May 30, 2024394.90396.20388.00391.35388.601,573,895
May 29, 2024389.00401.80385.30393.90391.142,848,260
May 28, 2024388.35392.85384.05390.30387.561,842,448
May 27, 2024392.75399.00387.10388.35385.631,381,409
May 24, 2024394.50399.60390.10392.75389.992,395,863
May 23, 2024390.00394.75385.85393.75390.993,362,910
May 22, 2024389.00394.90386.00389.25386.523,717,542
May 21, 2024399.00403.70388.40390.65387.917,962,200
May 17, 2024350.50398.80350.50391.90389.1551,087,530
May 16, 2024339.60339.75332.60339.10336.722,777,003
May 15, 2024332.95339.90330.80338.10335.734,231,184
May 14, 2024327.95334.30324.45333.15330.812,337,229
May 13, 2024330.75330.90320.15326.65324.362,076,617
May 10, 2024335.45339.45325.55329.90327.594,004,683
May 9, 2024341.70345.20334.25335.80333.447,431,822
May 8, 2024322.50342.50319.50340.00337.6113,023,406
May 7, 2024324.80326.90317.80322.20319.942,846,103
May 6, 2024327.00334.00321.05323.45321.184,928,259
May 3, 2024326.30329.75321.65325.45323.172,525,330
May 2, 2024321.35331.45320.00324.05321.788,599,222
Apr 30, 2024315.00319.35314.50318.40316.173,199,162
Apr 29, 2024315.00315.70312.00314.25312.05946,710
Apr 26, 2024310.00317.35307.80313.50311.302,939,140
Apr 25, 2024311.95312.85306.80309.75307.585,648,355
Apr 24, 2024310.00314.90308.75311.90309.714,572,140
Apr 23, 2024308.60311.65302.95307.95305.794,924,806
Apr 22, 2024300.00309.60298.10307.20305.046,505,420
Apr 19, 2024297.85300.65292.55297.05294.977,287,089
Apr 18, 2024290.75300.00290.70297.75295.667,881,121
Apr 16, 2024291.00294.35287.45289.50287.472,331,311
Apr 15, 2024296.00299.30290.95292.20290.158,578,221
Apr 12, 2024284.60301.00284.50298.95296.859,741,673

Related Tickers

EUREKAFORB.NS Eureka Forbes Limited
506.50
-0.75%
 
CARYSIL.NS Carysil Limited
596.00
+1.88%
 
STOVEKRAFT.NS Stove Kraft Limited
657.00
+0.43%
 
WHIRLPOOL.NS Whirlpool of India Limited
1,121.00
+4.82%
 
HINDWAREAP.BO Hindware Home Innovation Limited
199.00
+0.86%
 
PRIMAPLA.BO Prima Plastics Limited
144.45
+16.77%
 
STANLEY.BO STANLEY LIFESTYLES LIMITED
305.55
+0.96%
 
NILKAMAL.BO Nilkamal Limited
1,590.15
+1.47%
 
BAJAJELEC.BO Bajaj Electricals Limited
509.75
-1.45%
 
SILVR.IS Silverline Endustri ve Ticaret A.S.
16.83
-0.71%
 
Waiting for permission
Allow microphone access to enable voice search

Try again.