Crompton Gr. Con

Crompton Greaves Consumer Electricals Ltd Historical Data

NSEBSE

₹257.85

(-1.77%)

Feb 27, 2026|12:00:00 AM

Invest wise with Expert advice

Crompton Greaves Consumer Electricals Ltd Historical Data

From Date

28/01/2026

To Date

28/02/2026

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
28-Jan-2026	222.7	227.15	222.15	225.4	43,828	93,29,06,503.45	21,97,664
29-Jan-2026	226.9	226.9	218.7	221.7	54,714	86,85,92,916.55	19,12,236
30-Jan-2026	219.6	222.75	217.4	221.45	57,137	93,44,61,859.7	26,25,813
01-Feb-2026	222.95	231.86	221.2	225.9	30,634	68,99,86,735.7	8,54,910
02-Feb-2026	226.47	227	219.15	225.41	34,204	83,10,06,141.17	16,76,201
03-Feb-2026	234.97	239.49	229.48	232.69	38,831	1,05,78,67,843.43	17,60,987
04-Feb-2026	232.81	246.7	232.1	244.06	72,368	2,33,52,37,758.89	40,06,128
05-Feb-2026	245.74	247.84	241.71	246.63	26,115	87,43,97,980.95	13,42,743
06-Feb-2026	246.95	247.55	241.99	245.03	23,933	50,76,53,756.3	8,08,362
09-Feb-2026	245.06	263.8	243.05	262.92	74,678	2,30,62,38,878	26,98,352
10-Feb-2026	264	269.2	260.6	261.66	43,829	1,57,14,70,681.61	26,13,826
11-Feb-2026	261.99	267.25	261.07	266.04	40,106	73,77,09,643.27	12,01,518
12-Feb-2026	265	267.69	261.19	264.4	31,102	80,01,11,793.94	15,02,776
13-Feb-2026	264	269.85	255.9	267.52	47,681	1,19,63,33,846.3	20,95,531
16-Feb-2026	268	274.25	265.1	272.66	38,696	1,61,82,59,090.33	36,59,077
17-Feb-2026	273	274.77	268	270.55	40,282	1,10,20,67,067.94	21,12,294
18-Feb-2026	271	273.07	267.5	272.52	22,727	52,62,78,091.68	10,38,386
19-Feb-2026	273	273	265	265.9	19,840	52,23,70,146.79	8,71,773
20-Feb-2026	265	271.57	264.2	265.43	23,670	51,64,40,930.05	7,32,012
23-Feb-2026	269.5	269.5	263.35	265.46	33,726	44,84,42,553.84	6,48,192
24-Feb-2026	263.6	264.91	259.11	262.43	27,469	36,19,06,400.62	6,20,725
25-Feb-2026	264	267.6	260.56	263.3	19,856	43,03,20,528.12	5,26,254
26-Feb-2026	263.3	265.41	260.2	262.5	19,354	43,06,24,999.69	9,44,701