CROMPTON Historical Share Price Data
Crompton Greaves Consumer Electricals Ltd Share Price
CROMPTON
CMP as on 09-May-24 1:14
₹ 340
₹ 340
-0.40 | -0.12%
Open
₹ 342
₹ 342
Turnover(lac)
₹ 21,113
₹ 21,113
Prev. Close
₹ 340.00
₹ 340.00
Day's Vol (shares)
₹ 6,216,915
₹ 6,216,915
Day's Vol (shares)
₹ 334.85 ₹ 345.20
CMP as on 09-May-24 1:24
₹ 337
₹ 337
-3.75 | -1.10%
Open
₹ 342
₹ 342
Turnover(lac)
₹ 1,118
₹ 1,118
Prev. Close
₹ 341.00
₹ 341.00
Day's Vol (shares)
₹ 331,360
₹ 331,360
Day's Vol (shares)
₹ 335.00 ₹ 345.20
CMP as on 09-May-24 1:19
₹ 339
₹ 339
15.80 | 4.89%
Open
₹ 345
₹ 345
Open Interest(Contracts)
₹ 15,463,800
₹ 15,463,800
VWAP
₹ 341.87
₹ 341.87
Day's Vol (shares)
₹ 5,553,000
₹ 5,553,000
Day's Vol (shares)
₹ 336.05 ₹ 346.60
₹ 336.05 ₹ 346.60
Invest wise with Expert advice
- Open Demat with exclusive Advice & Services
- Get a dedicated Relationship Manager to help you grow your wealth
- Exclusive advisory on 20+ trading & wealth based investment options
- One tap Investments, Automated trading & much more
- Minimum 1 lakh margin required
Get better recommendations Make better investments.
Get better recommendations Make better investments.
By continuing, I accept the Terms & Conditions and agree to receive communication on Whatsapp
×
Period From
Period To
H-L(₹) | C-O(₹) | ||||||||
---|---|---|---|---|---|---|---|---|---|
09-Apr-2024 | 293 | 293 | 286 | 286.7 | 40321 | 829945946.4 | 1563524 | 7.00 | -6.30 |
10-Apr-2024 | 288.05 | 291.1 | 285.6 | 290.4 | 37341 | 409330990.9 | 677444 | 5.50 | 2.35 |
12-Apr-2024 | 284.6 | 301 | 284.5 | 298.95 | 66793 | 2878417807.55 | 6409012 | 16.50 | 14.35 |
15-Apr-2024 | 296 | 299.3 | 290.95 | 292.2 | 60141 | 2527638272.95 | 8578221 | 8.35 | -3.80 |
16-Apr-2024 | 291 | 294.35 | 287.45 | 289.5 | 29525 | 678472157.35 | 1056229 | 6.90 | -1.50 |
18-Apr-2024 | 290.75 | 300 | 290.7 | 297.75 | 59202 | 2336242298.35 | 5467348 | 9.30 | 7.00 |
19-Apr-2024 | 297.85 | 300.65 | 292.55 | 297.05 | 47063 | 2161654803.05 | 4559415 | 8.10 | -0.80 |
22-Apr-2024 | 300 | 309.6 | 298.1 | 307.2 | 97501 | 1982506742.85 | 3311388 | 11.50 | 7.20 |
23-Apr-2024 | 308.6 | 311.65 | 302.95 | 307.95 | 60583 | 1513030373.4 | 2472123 | 8.70 | -0.65 |
24-Apr-2024 | 310 | 314.9 | 308.75 | 311.9 | 47062 | 1426814629.45 | 2309871 | 6.15 | 1.90 |
25-Apr-2024 | 311.95 | 312.85 | 306.8 | 309.75 | 38646 | 1751008985 | 5648355 | 6.05 | -2.20 |
26-Apr-2024 | 310 | 317.35 | 307.8 | 313.5 | 39725 | 923996630.2 | 1452637 | 9.55 | 3.50 |
29-Apr-2024 | 315 | 315.7 | 312 | 314.25 | 16433 | 297210386.95 | 378097 | 3.70 | -0.75 |
30-Apr-2024 | 315 | 319.35 | 314.5 | 318.4 | 26670 | 1016995658.7 | 2180668 | 4.85 | 3.40 |
02-May-2024 | 321.35 | 331.45 | 320 | 324.05 | 128365 | 2801105162.85 | 4732839 | 11.45 | 2.70 |
03-May-2024 | 326.3 | 329.75 | 321.65 | 325.45 | 48971 | 824550690.45 | 1024977 | 8.10 | -0.85 |
06-May-2024 | 327 | 334 | 321.05 | 323.45 | 59384 | 1623017759.05 | 2200330 | 12.95 | -3.55 |
07-May-2024 | 324.8 | 326.9 | 317.8 | 322.2 | 35389 | 918169129 | 1485816 | 9.10 | -2.60 |
08-May-2024 | 322.5 | 342.5 | 319.5 | 340 | 138870 | 4386246549.95 | 6720147 | 23.00 | 17.50 |