CROMPTON GREAVES CONSUMER ELECTRICAL LIMITED (crompton)
CG | Small Cap
Historical Data
| Date & Time | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2025-05-20 15:29:00 | 347.0 | 347.1 | 346.95 | 347.05 | 12600 |
| 2025-05-20 15:28:00 | 346.9 | 347.1 | 346.9 | 347.0 | 14400 |
| 2025-05-20 15:27:00 | 347.1 | 347.1 | 346.9 | 346.9 | 9000 |
| 2025-05-20 15:26:00 | 346.75 | 347.1 | 346.65 | 347.1 | 16200 |
| 2025-05-20 15:25:00 | 346.3 | 346.85 | 346.3 | 346.75 | 18000 |
| 2025-05-20 15:24:00 | 346.15 | 346.3 | 346.15 | 346.3 | 9000 |
| 2025-05-20 15:23:00 | 346.35 | 346.35 | 346.15 | 346.15 | 7200 |
| 2025-05-20 15:22:00 | 346.55 | 346.55 | 346.35 | 346.35 | 3600 |
| 2025-05-20 15:21:00 | 346.5 | 346.55 | 346.5 | 346.55 | 9000 |
| 2025-05-20 15:20:00 | 346.2 | 346.5 | 346.05 | 346.5 | 10800 |
| 2025-05-20 15:19:00 | 345.95 | 346.2 | 345.95 | 346.2 | 19800 |
| 2025-05-20 15:18:00 | 345.85 | 346.05 | 345.85 | 345.95 | 21600 |
| 2025-05-20 15:17:00 | 346.0 | 346.0 | 345.85 | 345.85 | 3600 |
| 2025-05-20 15:16:00 | 345.9 | 346.0 | 345.9 | 346.0 | 5400 |
| 2025-05-20 15:15:00 | 346.05 | 346.05 | 345.85 | 345.9 | 25200 |
| 2025-05-20 15:14:00 | 345.9 | 346.05 | 345.9 | 346.05 | 7200 |
| 2025-05-20 15:13:00 | 346.1 | 346.1 | 345.9 | 345.9 | 1800 |
| 2025-05-20 15:12:00 | 345.9 | 346.1 | 345.85 | 346.1 | 25200 |
| 2025-05-20 15:11:00 | 346.05 | 346.05 | 345.9 | 345.9 | 3600 |
| 2025-05-20 15:10:00 | 345.65 | 346.05 | 345.65 | 346.05 | 16200 |
| 2025-05-20 15:09:00 | 345.65 | 345.65 | 345.65 | 345.65 | 18000 |
| 2025-05-20 15:08:00 | 345.55 | 345.55 | 345.5 | 345.5 | 3600 |
| 2025-05-20 15:07:00 | 345.65 | 345.65 | 345.5 | 345.55 | 21600 |
| 2025-05-20 15:06:00 | 345.65 | 345.65 | 345.65 | 345.65 | 27000 |
| 2025-05-20 15:05:00 | 346.0 | 346.0 | 346.0 | 346.0 | 0 |
| 2025-05-20 15:04:00 | 346.4 | 346.4 | 346.0 | 346.0 | 12600 |
| 2025-05-20 15:03:00 | 346.45 | 346.45 | 346.4 | 346.4 | 9000 |
| 2025-05-20 15:02:00 | 346.35 | 346.45 | 346.35 | 346.45 | 3600 |
| 2025-05-20 15:01:00 | 346.1 | 346.35 | 346.1 | 346.35 | 5400 |
| 2025-05-20 15:00:00 | 346.1 | 346.1 | 346.1 | 346.1 | 0 |
| 2025-05-20 14:59:00 | 346.2 | 346.2 | 346.05 | 346.1 | 16200 |
| 2025-05-20 14:58:00 | 346.1 | 346.3 | 346.1 | 346.1 | 14400 |
| 2025-05-20 14:57:00 | 346.4 | 346.45 | 346.05 | 346.1 | 27000 |
| 2025-05-20 14:56:00 | 346.4 | 346.4 | 346.2 | 346.2 | 5400 |
| 2025-05-20 14:55:00 | 346.8 | 346.8 | 346.4 | 346.4 | 37800 |
| 2025-05-20 14:54:00 | 346.9 | 347.0 | 346.65 | 346.85 | 30600 |
| 2025-05-20 14:53:00 | 347.35 | 347.35 | 346.9 | 346.9 | 10800 |
| 2025-05-20 14:52:00 | 347.55 | 347.7 | 347.35 | 347.55 | 16200 |
| 2025-05-20 14:51:00 | 347.9 | 347.9 | 347.55 | 347.55 | 7200 |
| 2025-05-20 14:50:00 | 347.75 | 348.05 | 347.75 | 347.9 | 25200 |
| 2025-05-20 14:49:00 | 347.35 | 347.65 | 347.35 | 347.65 | 5400 |
| 2025-05-20 14:48:00 | 347.3 | 347.55 | 347.3 | 347.35 | 10800 |
| 2025-05-20 14:47:00 | 347.15 | 347.3 | 347.15 | 347.3 | 7200 |
| 2025-05-20 14:46:00 | 346.9 | 347.15 | 346.9 | 347.15 | 9000 |
| 2025-05-20 14:45:00 | 346.6 | 347.0 | 346.6 | 347.0 | 10800 |
| 2025-05-20 14:44:00 | 346.75 | 346.85 | 346.4 | 346.6 | 25200 |
| 2025-05-20 14:43:00 | 346.9 | 346.9 | 346.5 | 346.8 | 63000 |
| 2025-05-20 14:42:00 | 346.95 | 346.95 | 346.6 | 346.95 | 32400 |
| 2025-05-20 14:41:00 | 347.55 | 347.55 | 346.9 | 346.9 | 34200 |
| 2025-05-20 14:40:00 | 348.1 | 348.1 | 347.75 | 347.75 | 10800 |
| 2025-05-20 14:39:00 | 348.0 | 348.1 | 348.0 | 348.1 | 5400 |
| 2025-05-20 14:38:00 | 347.8 | 348.0 | 347.8 | 348.0 | 16200 |
| 2025-05-20 14:37:00 | 347.9 | 347.9 | 347.6 | 347.8 | 7200 |
| 2025-05-20 14:36:00 | 347.95 | 347.95 | 347.75 | 347.9 | 10800 |
| 2025-05-20 14:35:00 | 347.9 | 347.95 | 347.9 | 347.95 | 3600 |
| 2025-05-20 14:34:00 | 347.7 | 347.9 | 347.7 | 347.9 | 12600 |
| 2025-05-20 14:33:00 | 347.75 | 347.9 | 347.65 | 347.7 | 10800 |
| 2025-05-20 14:32:00 | 347.8 | 347.8 | 347.5 | 347.6 | 18000 |
| 2025-05-20 14:31:00 | 348.1 | 348.1 | 347.7 | 347.8 | 122400 |
| 2025-05-20 14:30:00 | 347.9 | 348.1 | 347.8 | 348.1 | 46800 |
| 2025-05-20 14:29:00 | 348.1 | 348.1 | 347.9 | 347.9 | 3600 |
| 2025-05-20 14:28:00 | 347.95 | 348.1 | 347.9 | 348.1 | 10800 |
| 2025-05-20 14:27:00 | 348.35 | 348.35 | 347.95 | 347.95 | 10800 |
| 2025-05-20 14:26:00 | 348.45 | 348.55 | 347.3 | 348.1 | 187200 |
| 2025-05-20 14:25:00 | 348.15 | 348.45 | 347.3 | 348.45 | 243000 |
| 2025-05-20 14:24:00 | 348.5 | 348.5 | 347.95 | 347.95 | 102600 |
| 2025-05-20 14:23:00 | 348.65 | 348.65 | 348.35 | 348.5 | 7200 |
| 2025-05-20 14:22:00 | 348.65 | 348.65 | 348.65 | 348.65 | 0 |
| 2025-05-20 14:21:00 | 348.65 | 348.65 | 348.65 | 348.65 | 0 |
| 2025-05-20 14:20:00 | 348.9 | 348.9 | 348.35 | 348.65 | 21600 |
| 2025-05-20 14:19:00 | 348.95 | 348.95 | 348.8 | 348.9 | 7200 |
| 2025-05-20 14:18:00 | 349.05 | 349.1 | 348.95 | 348.95 | 5400 |
| 2025-05-20 14:17:00 | 349.1 | 349.1 | 349.05 | 349.05 | 1800 |
| 2025-05-20 14:16:00 | 349.1 | 349.2 | 349.1 | 349.1 | 25200 |
| 2025-05-20 14:15:00 | 349.35 | 349.35 | 349.15 | 349.15 | 3600 |
| 2025-05-20 14:14:00 | 349.45 | 349.45 | 349.35 | 349.35 | 5400 |
| 2025-05-20 14:13:00 | 349.45 | 349.45 | 349.4 | 349.45 | 3600 |
| 2025-05-20 14:12:00 | 349.45 | 349.45 | 349.45 | 349.45 | 0 |
| 2025-05-20 14:11:00 | 349.1 | 349.5 | 349.1 | 349.45 | 7200 |
| 2025-05-20 14:10:00 | 349.35 | 349.35 | 349.15 | 349.15 | 5400 |
| 2025-05-20 14:09:00 | 349.45 | 349.45 | 349.1 | 349.35 | 7200 |
| 2025-05-20 14:08:00 | 349.4 | 349.45 | 349.35 | 349.45 | 5400 |
| 2025-05-20 14:07:00 | 349.7 | 349.7 | 349.4 | 349.4 | 5400 |
| 2025-05-20 14:06:00 | 349.95 | 349.95 | 349.7 | 349.7 | 1800 |
| 2025-05-20 14:05:00 | 349.95 | 349.95 | 349.95 | 349.95 | 1800 |
| 2025-05-20 14:04:00 | 350.05 | 350.05 | 349.95 | 349.95 | 1800 |
| 2025-05-20 14:03:00 | 350.3 | 350.3 | 349.95 | 350.05 | 12600 |
| 2025-05-20 14:02:00 | 350.2 | 350.3 | 350.2 | 350.3 | 1800 |
| 2025-05-20 14:01:00 | 350.3 | 350.3 | 350.2 | 350.2 | 1800 |
| 2025-05-20 14:00:00 | 350.5 | 350.5 | 350.3 | 350.3 | 7200 |
| 2025-05-20 13:59:00 | 350.5 | 350.5 | 350.5 | 350.5 | 1800 |
| 2025-05-20 13:58:00 | 350.55 | 350.55 | 350.55 | 350.55 | 0 |
| 2025-05-20 13:57:00 | 350.55 | 350.55 | 350.55 | 350.55 | 0 |
| 2025-05-20 13:56:00 | 350.55 | 350.55 | 350.55 | 350.55 | 0 |
| 2025-05-20 13:55:00 | 350.45 | 350.55 | 350.45 | 350.55 | 1800 |
| 2025-05-20 13:54:00 | 350.45 | 350.45 | 350.45 | 350.45 | 0 |
| 2025-05-20 13:53:00 | 350.45 | 350.45 | 350.45 | 350.45 | 0 |
| 2025-05-20 13:52:00 | 350.7 | 350.7 | 350.45 | 350.45 | 1800 |
| 2025-05-20 13:51:00 | 350.5 | 350.7 | 350.5 | 350.7 | 1800 |
| 2025-05-20 13:50:00 | 350.7 | 350.7 | 350.5 | 350.5 | 1800 |