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

Date	Open ()	High ()	Low ()	Close ()	No. of Trades ()	Total Turnover (in Lac Share)	Deliverable Quantity (shares)	* Spread
Date	Open ()	High ()	Low ()	Close ()	No. of Trades ()	Total Turnover (in Lac Share)	Deliverable Quantity (shares)	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