Crompton Greaves Consumer Electricals Ltd

CROP
🏛️ india →
287.30
Last Update: 2025-10-07
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:15 293.75 293.80 292.70 293.80 4.3K
09:20 294.70 294.95 293.60 293.90 1.4K
09:25 293.65 293.75 292.40 292.75 1.3K
09:30 293.05 294.90 293.05 294.90 0.3K
09:35 295.00 295.95 295.00 295.70 0.9K
09:40 295.85 295.95 295.45 295.85 0.5K
09:45 295.35 295.65 295.25 295.35 0.6K
09:50 294.85 295.30 294.80 295.15 0.3K
09:55 295.20 295.45 295.10 295.10 0.2K
10:00 295.00 295.35 294.90 295.10 0.4K
10:05 295.05 295.15 294.85 294.85 0.0K
10:10 294.80 294.80 294.35 294.50 0.2K
10:15 295.10 295.30 295.10 295.15 0.5K
10:20 295.90 295.90 295.55 295.55 0.2K
10:25 295.75 295.75 295.55 295.75 0.2K
10:30 295.80 296.00 295.55 296.00 0.6K
10:40 295.80 295.80 295.00 295.10 3.3K
10:45 294.75 294.85 294.75 294.85 0.1K
10:50 295.10 295.20 295.10 295.20 0.0K
10:55 295.30 295.30 295.10 295.10 0.0K
11:00 295.00 295.00 293.85 294.05 0.5K
11:05 294.40 295.15 294.40 294.65 0.1K
11:10 295.00 295.10 295.00 295.10 0.1K
11:15 295.05 295.05 294.65 294.80 0.0K
11:20 294.80 294.90 294.60 294.90 0.1K
11:25 294.55 294.55 294.20 294.20 0.2K
11:30 294.20 294.25 294.20 294.25 0.2K
11:35 294.55 294.90 294.20 294.50 1.1K
11:40 294.40 294.40 294.40 294.40 0.0K
11:45 294.75 294.90 294.40 294.40 0.3K
11:50 294.50 294.75 294.40 294.50 0.6K
11:55 294.25 294.40 294.00 294.05 1.3K
12:00 294.10 294.60 294.10 294.40 0.1K
12:05 294.40 294.80 294.40 294.80 0.1K
12:10 294.75 294.95 294.40 294.95 0.9K
12:15 294.40 294.50 294.20 294.20 0.3K
12:20 294.30 294.55 294.30 294.55 0.1K
12:25 294.45 295.40 294.45 295.15 0.1K
12:30 294.90 295.20 294.85 295.20 0.2K
12:35 294.70 295.10 294.65 294.85 0.1K
12:40 295.20 295.30 295.00 295.05 0.1K
12:45 295.10 295.45 295.10 295.20 0.1K
12:50 295.15 295.65 295.00 295.65 0.2K
12:55 295.30 295.30 295.30 295.30 0.1K
13:00 295.40 295.40 294.75 294.95 0.4K
13:05 295.05 295.05 294.80 295.00 0.2K
13:10 294.65 295.05 294.65 295.05 0.1K
13:15 294.80 294.85 294.65 294.85 0.2K
13:20 294.80 294.80 294.70 294.75 0.0K
13:25 294.85 294.85 294.50 294.50 0.1K
13:30 294.55 294.75 294.00 294.00 0.9K
13:35 294.30 294.30 293.95 294.20 0.2K
13:40 294.10 294.20 293.90 294.05 0.2K
13:45 294.15 294.40 293.90 293.90 0.3K
13:50 293.95 294.35 293.95 294.35 0.0K
13:55 294.35 294.35 294.05 294.35 0.4K
14:00 294.05 294.50 294.05 294.50 0.7K
14:05 294.35 294.75 294.35 294.75 0.6K
14:10 294.80 294.80 294.50 294.50 1.3K
14:15 294.25 294.50 294.05 294.05 0.2K
14:20 294.35 294.50 294.10 294.50 0.5K
14:25 294.50 294.90 294.35 294.80 0.3K
14:30 294.75 294.75 294.55 294.55 0.0K
14:35 295.00 295.40 294.85 295.40 0.7K
14:40 295.15 295.15 295.15 295.15 0.0K
14:45 295.45 295.45 294.85 294.85 0.4K
14:50 295.15 295.50 295.15 295.50 0.1K
14:55 295.40 295.60 295.25 295.60 0.7K
15:00 295.70 295.70 295.40 295.65 0.2K
15:05 295.40 295.75 295.30 295.30 0.7K
15:10 295.55 295.60 295.25 295.40 0.6K
15:15 295.15 295.30 295.05 295.05 0.6K
15:20 295.05 295.35 295.00 295.25 1.8K
15:25 295.00 295.25 294.90 295.25 1.7K
Date Open Price High Price Low Price Close Price Volume
2025-10-07 289.85 290.85 286.25 287.30 0.1M
2025-10-06 295.90 297.40 288.50 289.25 0.1M
2025-10-03 294.05 296.00 292.40 295.25 0.0M
2025-10-01 290.50 294.40 289.35 293.05 0.2M
2025-09-30 295.95 295.95 286.20 291.40 1.1M
2025-09-29 294.00 295.50 292.00 293.75 0.1M
2025-09-26 299.50 300.00 290.45 292.70 0.1M
2025-09-25 300.00 301.00 295.85 299.30 0.1M
2025-09-24 305.90 306.05 299.30 300.35 0.1M
2025-09-23 310.35 310.35 302.05 305.30 0.1M
2025-09-22 313.65 314.25 306.80 308.70 0.1M
2025-09-19 317.40 317.85 313.25 314.10 0.1M
2025-09-18 317.05 318.55 314.90 317.35 0.1M
2025-09-17 314.60 318.70 313.95 315.10 0.1M
2025-09-16 312.30 314.80 311.00 314.10 0.1M
2025-09-15 314.80 319.25 310.00 311.85 0.2M
2025-09-12 318.95 318.95 313.65 314.50 0.1M
2025-09-11 319.95 320.05 314.50 315.40 0.1M
2025-09-10 322.55 325.55 317.05 318.25 0.1M
2025-09-09 329.95 329.95 321.70 322.05 0.0M
2025-09-08 329.60 329.60 325.40 326.50 0.1M
2025-09-05 325.20 329.85 325.20 327.75 0.2M
2025-09-04 335.05 337.00 326.45 327.70 0.1M
2025-09-03 336.75 336.75 330.95 332.80 0.0M
2025-09-02 337.15 337.15 331.25 333.55 0.1M
2025-09-01 333.05 336.40 331.05 335.25 0.1M
2025-08-29 323.95 334.35 323.65 330.00 0.0M
2025-08-28 323.65 326.35 320.00 323.95 0.0M
2025-08-26 324.80 327.15 321.10 324.65 0.1M
2025-08-25 317.80 324.00 316.60 322.95 0.0M
2025-08-22 320.15 322.00 316.20 316.75 0.1M
2025-08-21 330.00 330.30 320.05 320.95 0.1M
2025-08-20 327.70 330.40 326.20 328.20 0.0M
2025-08-19 322.05 330.50 322.05 329.65 0.1M
2025-08-18 324.40 329.00 324.25 325.55 0.4M
2025-08-14 319.50 324.35 319.40 319.90 0.0M
2025-08-13 318.65 321.15 316.85 318.60 0.0M
2025-08-12 315.05 321.40 315.05 317.45 0.0M
2025-08-11 318.90 320.30 314.25 317.80 0.0M
2025-08-08 315.80 322.45 315.80 319.40 0.1M
2025-08-07 316.65 322.40 316.65 319.35 0.1M
2025-08-06 315.05 323.75 315.05 319.05 0.0M
2025-08-05 328.05 328.05 321.05 323.20 0.1M
2025-08-04 329.90 329.90 320.00 327.00 0.0M
2025-08-01 322.60 324.85 320.50 321.10 0.0M
2025-07-31 320.05 325.75 320.05 323.00 0.0M
2025-07-30 328.40 331.30 321.00 323.90 0.1M
2025-07-29 330.25 330.30 325.60 327.75 0.0M
2025-07-28 329.10 333.75 326.85 331.15 0.0M
2025-07-25 336.50 336.50 328.30 328.80 0.0M
2025-07-24 339.65 339.65 333.30 334.10 0.0M
2025-07-23 337.15 342.80 335.00 339.95 0.1M
2025-07-22 341.00 341.10 333.05 336.15 0.1M
2025-07-21 345.35 345.35 337.85 341.10 0.0M
2025-07-18 349.60 351.50 343.05 343.75 0.1M
2025-07-17 351.95 352.35 348.10 349.85 0.4M
2025-07-16 350.95 353.15 347.50 350.90 0.1M
2025-07-15 338.05 353.00 338.05 351.70 0.1M
2025-07-14 335.65 339.80 334.90 338.90 0.0M
2025-07-11 344.65 344.65 334.35 335.45 0.1M
2025-07-10 343.05 347.95 342.00 343.80 0.0M
2025-07-09 343.05 345.80 341.75 342.80 0.0M
2025-07-08 351.15 351.45 342.50 343.45 0.1M
2025-07-07 352.45 358.00 349.55 351.35 0.0M
2025-07-04 352.50 356.00 350.45 355.05 0.0M
2025-07-03 348.00 352.10 345.75 350.20 0.0M
2025-07-02 354.35 354.35 344.55 346.95 0.8M
2025-07-01 358.95 358.95 350.00 351.10 0.1M
2025-06-30 360.40 360.40 354.30 355.25 0.2M
2025-06-27 364.35 364.35 355.75 357.65 0.1M
2025-06-26 359.20 359.20 350.70 357.75 0.1M
2025-06-25 348.55 355.85 347.30 354.75 0.1M
2025-06-24 348.65 352.50 347.30 348.15 0.1M
2025-06-23 347.10 349.30 339.10 347.50 0.0M
2025-06-20 341.85 345.00 337.85 344.15 0.0M
2025-06-19 347.15 348.25 338.30 339.65 0.0M
2025-06-18 345.35 350.30 344.90 346.55 0.0M
2025-06-17 351.20 352.15 347.45 349.30 0.0M
2025-06-16 343.90 349.70 343.50 348.60 0.0M
2025-06-13 341.90 344.40 337.80 343.85 0.1M
2025-06-12 350.25 352.65 343.00 343.60 0.0M
2025-06-11 355.25 356.95 349.55 352.45 0.8M
2025-06-10 357.15 357.15 352.30 355.20 0.0M
2025-06-09 352.00 356.35 352.00 354.20 0.1M
2025-06-06 352.75 353.45 349.25 351.70 0.1M
2025-06-05 348.85 351.65 347.45 350.65 0.1M
2025-06-04 347.00 350.85 345.25 347.25 0.1M
2025-06-03 353.35 355.30 348.75 349.20 0.1M
2025-06-02 353.65 355.00 349.90 354.55 0.0M
2025-05-30 356.15 358.75 351.55 352.20 0.1M
2025-05-29 356.00 360.80 350.95 359.05 0.1M
2025-05-28 358.95 358.95 351.20 352.25 0.1M
2025-05-27 359.05 359.05 352.35 356.90 0.1M
2025-05-26 353.60 359.10 350.90 356.75 0.1M
2025-05-23 345.05 352.65 342.90 351.75 0.0M
2025-05-22 345.40 348.10 344.40 345.90 0.0M
2025-05-21 347.00 350.25 342.85 348.65 0.1M
2025-05-20 351.60 352.95 345.15 346.10 0.1M
2025-05-19 355.05 362.60 349.30 351.20 0.2M
2025-05-16 338.05 353.20 338.05 351.40 1.2M
2025-05-15 332.65 333.00 325.40 327.40 0.1M
2025-05-14 334.55 338.90 327.60 331.45 0.1M
2025-05-13 335.80 337.90 329.30 331.20 0.0M
2025-05-12 333.00 336.35 327.75 335.30 0.1M
2025-05-09 315.00 326.00 315.00 322.40 0.1M
2025-05-08 331.05 337.20 324.35 326.00 0.0M
2025-05-07 322.35 334.60 322.35 333.20 0.0M
2025-05-06 335.65 337.65 327.45 328.35 0.0M
2025-05-05 327.45 335.75 323.40 335.05 0.1M
2025-05-02 337.25 337.50 321.05 322.95 0.1M
2025-04-30 339.00 343.00 335.20 336.85 0.1M
2025-04-29 338.10 341.45 332.90 336.70 0.1M
2025-04-28 335.40 337.30 331.35 332.80 0.1M
2025-04-25 343.05 344.90 328.70 334.70 0.1M
2025-04-24 344.15 345.00 337.35 343.00 0.1M
2025-04-23 354.90 354.90 340.00 343.75 0.1M
2025-04-22 343.50 355.40 340.40 353.25 0.1M
2025-04-21 333.45 340.30 330.10 339.00 1.9M
2025-04-17 335.95 338.25 331.90 332.10 0.8M
2025-04-16 339.75 339.75 332.65 335.00 1.1M
2025-04-15 338.95 339.45 333.90 336.35 0.0M
2025-04-11 338.00 338.75 331.05 333.95 0.0M
2025-04-09 330.65 333.30 325.60 328.85 0.0M
2025-04-08 342.00 346.25 331.10 332.55 0.0M
2025-04-07 303.00 332.05 303.00 330.45 0.1M
2025-04-04 335.95 336.00 325.50 329.20 0.1M
2025-04-03 337.55 340.15 333.30 335.70 0.0M
2025-04-02 345.95 346.00 338.25 339.10 0.0M
2025-04-01 349.20 359.15 344.45 345.60 0.0M
2025-03-28 358.90 358.90 351.50 353.60 0.0M
2025-03-27 360.00 360.20 350.00 355.10 0.0M
2025-03-26 358.50 367.50 354.90 360.00 0.0M
2025-03-25 364.95 364.95 356.55 358.65 0.1M
2025-03-24 364.95 364.95 357.00 362.20 0.0M
2025-03-21 357.65 366.00 356.65 362.50 0.1M
2025-03-20 364.50 364.50 356.30 357.55 0.0M
2025-03-19 359.60 364.20 354.25 360.75 0.0M
2025-03-18 355.90 357.40 353.25 356.60 0.7M
2025-03-17 345.05 354.05 345.05 352.80 0.9M
2025-03-13 361.00 361.00 342.15 343.60 0.0M
2025-03-12 347.05 358.80 347.05 357.85 0.0M
2025-03-11 340.00 348.00 337.20 345.95 0.0M
2025-03-10 347.90 349.15 340.00 344.65 0.0M
2025-03-07 343.95 350.70 341.80 344.50 0.0M
2025-03-06 345.00 345.45 339.60 343.10 0.1M
2025-03-05 331.15 347.20 326.65 344.70 0.1M
2025-03-04 325.95 330.50 319.85 327.70 0.0M
2025-03-03 322.30 328.40 316.50 327.65 0.0M
2025-02-28 328.90 329.80 319.65 320.90 0.1M
2025-02-27 337.50 337.50 323.00 324.80 0.0M
2025-02-25 333.95 333.95 325.80 331.35 0.0M
2025-02-24 330.05 333.10 326.40 330.55 0.0M
2025-02-21 338.55 338.75 326.65 333.35 0.0M
2025-02-20 329.85 336.45 323.10 335.35 0.0M
2025-02-19 323.95 333.70 323.95 330.00 0.0M
2025-02-18 330.15 333.20 327.50 330.75 0.0M
2025-02-17 332.00 334.80 324.90 332.85 0.0M
2025-02-14 341.00 342.00 325.60 330.75 0.1M
2025-02-13 344.95 346.90 334.80 342.45 0.1M
2025-02-12 338.15 342.25 331.75 340.20 0.0M
2025-02-11 342.25 352.00 340.80 343.25 0.1M
2025-02-10 366.15 367.70 347.55 349.60 0.0M
2025-02-07 360.15 366.60 360.15 365.70 0.0M
2025-02-06 368.95 368.95 361.20 362.70 0.0M
2025-02-05 366.20 368.30 359.60 366.75 0.1M
2025-02-04 369.85 370.40 358.25 361.35 0.0M
2025-02-03 367.75 372.50 360.10 368.95 0.0M
2025-02-01 343.05 372.85 339.00 369.45 0.1M
2025-01-31 330.05 348.35 330.05 342.95 0.0M
2025-01-30 344.00 346.40 340.00 343.40 0.0M
2025-01-29 347.90 350.45 343.10 344.80 0.0M
2025-01-28 335.05 344.35 331.30 342.85 0.0M
2025-01-27 336.00 338.75 332.55 337.90 3.0M
2025-01-24 351.15 356.05 338.30 339.70 0.0M
2025-01-23 344.00 353.50 341.40 351.15 0.0M
2025-01-22 354.95 354.95 342.35 347.15 0.0M
2025-01-21 362.00 362.50 352.10 352.75 0.0M
2025-01-20 360.15 364.75 356.00 362.25 0.0M
2025-01-17 365.70 367.30 358.20 362.25 0.0M
2025-01-16 368.00 368.00 359.45 360.65 0.0M
2025-01-15 364.35 366.30 355.10 364.75 0.0M
2025-01-14 346.45 359.40 346.45 357.45 0.0M
2025-01-13 358.65 358.65 348.45 353.55 0.0M
2025-01-10 369.65 369.65 358.95 359.65 0.0M
2025-01-09 370.00 371.00 366.40 370.30 0.0M
2025-01-08 369.75 375.20 365.95 369.65 0.0M
2025-01-07 370.85 372.40 364.55 368.60 0.0M
2025-01-06 372.95 382.55 369.25 370.85 0.2M
2025-01-03 374.30 374.30 365.00 367.30 0.1M
2025-01-02 375.30 377.10 369.60 372.10 0.1M
2025-01-01 397.35 397.35 374.10 375.50 0.1M