Crompton Gr. Con

Crompton Greaves Consumer Electricals Ltd Historical Data

NSEBSE

₹245.03

(-0.65%)

Feb 6, 2026|12:00:00 AM

Invest wise with Expert advice

From Date

09/01/2026

To Date

09/02/2026

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
07-Jan-2026	261	265.9	259.3	263.45	40,506	98,23,91,495.65	12,06,638
08-Jan-2026	264	266	256.75	257.65	23,787	69,57,43,110.95	12,93,937
09-Jan-2026	257.75	259.05	250	252.35	33,117	99,32,04,294.05	19,74,994
12-Jan-2026	251.5	252.85	247	251.15	42,041	70,86,33,308.8	12,29,337
13-Jan-2026	251.9	253.9	248.15	252.8	28,831	56,74,28,353.05	6,98,060
14-Jan-2026	252.6	256	251.65	254.7	24,673	35,29,80,200.4	5,14,408
16-Jan-2026	255	256.9	250	251.2	25,257	48,17,57,885.6	10,00,769
19-Jan-2026	251.2	251.35	242.7	243.2	54,579	58,94,47,163.35	11,30,827
20-Jan-2026	243.35	244.75	232.05	233.6	49,503	1,24,09,76,455.6	22,40,996
21-Jan-2026	232.9	235.55	228.85	232.25	44,148	99,32,55,837.75	16,86,053
22-Jan-2026	235.95	236.4	229	229.65	34,696	70,47,38,005.45	13,08,890
23-Jan-2026	232.8	232.8	223.75	225.3	36,134	87,73,32,614.4	16,34,558
27-Jan-2026	226	226	219.5	222.15	46,570	95,93,54,686.65	18,80,349
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