Crompton Greaves Consumer Electricals Share Price History

Crompton Gr. Con

CMP as on 19-Oct-21 10:51

₹ 457.25
-15.80 -3.34%

Open

₹ 473.80

Turnover (lac)

₹ 3,204

Prev. Close

₹ 473.05

Day's Vol (shares)

₹ 7,00,676

Day's Range (₹)

₹ 455.10
₹ 474.65

CMP as on19-Oct-21 10:51

₹ 458.40
-14.65 -3.1%

Open

₹ 475.55

Turnover (lac)

₹ 126

Prev. Close

₹ 473.05

Day's Vol (shares)

₹ 19,252

Day's Range

₹ 455.50
₹ 475.55

Crompton Greaves Consumer Electricals Historical Data

Go
Date Open
()
High
()
Low
()
Close
()
No. of Trades
()
Total Turnover
(in Lac Share)
Deliverable Quantity
(shares)
* Spread
H-L
()
C-O ()
18-Oct-2021 476 478 470 473 34,251 490 698,298 7.60 -3.10
14-Oct-2021 484 485 473 475 30,875 513 656,332 11.60 -9.30
13-Oct-2021 479 484 478 482 28,415 426 499,019 5.70 3.70
12-Oct-2021 480 490 479 482 34,502 554 667,197 11.10 1.40
11-Oct-2021 483 484 475 480 37,249 667 944,499 8.80 -2.70
08-Oct-2021 480 483 475 480 39,526 427 635,842 8.35 -0.30
07-Oct-2021 481 483 472 479 23,796 300 276,118 10.50 -1.60
06-Oct-2021 488 495 473 477 41,521 673 734,304 22.40 -11
05-Oct-2021 485 488 482 486 27,448 322 406,282 6.60 1.30
04-Oct-2021 492 496 477 487 39,937 541 612,097 18.70 -4.90
01-Oct-2021 477 503 476 489 73,932 1,232 1,153,989 26.90 11.40
30-Sep-2021 474 486 468 479 73,746 1,121 1,028,876 17.50 4.90
29-Sep-2021 471 473 463 470 67,716 447 572,144 10.10 -0.90
28-Sep-2021 472 475 461 471 41,824 446 539,325 13.90 -1.10
27-Sep-2021 482 482 468 473 45,920 477 580,597 14.20 -8.40
24-Sep-2021 489 489 477 479 30,501 421 498,264 12 -9.80
23-Sep-2021 468 493 468 489 55,734 895 958,022 25.50 20.80
22-Sep-2021 479 482 464 467 42,084 886 1,276,110 17.50 -13
21-Sep-2021 482 483 469 478 41,478 403 464,908 13.50 -4.10
20-Sep-2021 484 489 475 484 39,280 1,002 1,106,992 14.10 0.20
Open ZERO Brokerage Demat Account