CROMPTON GREAVES CONSUMER ELECTRICAL LIMITED (crompton)
CG
Small Cap
Future Daily Historical Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2025-07-08 05:30:00 | 348.9 | 349.0 | 341.0 | 342.35 | 3285000 |
| 2025-07-07 05:30:00 | 354.75 | 356.4 | 347.8 | 349.4 | 2179800 |
| 2025-07-04 05:30:00 | 348.45 | 355.0 | 348.45 | 354.15 | 2858400 |
| 2025-07-03 05:30:00 | 346.25 | 350.85 | 344.15 | 349.0 | 3052800 |
| 2025-07-02 05:30:00 | 351.95 | 351.95 | 342.35 | 345.35 | 4444200 |
| 2025-07-01 05:30:00 | 353.35 | 354.85 | 348.5 | 349.3 | 3819600 |
| 2025-06-30 05:30:00 | 357.85 | 358.6 | 353.4 | 354.1 | 2561400 |
| 2025-06-27 05:30:00 | 358.95 | 361.5 | 355.45 | 357.15 | 3506400 |
| 2025-06-26 05:30:00 | 355.1 | 358.75 | 351.0 | 357.65 | 3000600 |
| 2025-06-25 05:30:00 | 349.45 | 355.9 | 347.3 | 354.9 | 9570600 |
| 2025-06-24 05:30:00 | 352.3 | 352.85 | 347.05 | 348.1 | 14394600 |
| 2025-06-23 05:30:00 | 342.05 | 349.95 | 339.05 | 347.95 | 11129400 |
| 2025-06-20 05:30:00 | 340.35 | 345.45 | 337.8 | 344.55 | 2493000 |
| 2025-06-19 05:30:00 | 347.75 | 349.25 | 338.45 | 339.6 | 2280600 |
| 2025-06-18 05:30:00 | 349.35 | 350.75 | 345.65 | 347.75 | 2415600 |
| 2025-06-17 05:30:00 | 351.1 | 353.25 | 348.2 | 349.9 | 2692800 |
| 2025-06-16 05:30:00 | 346.4 | 351.3 | 344.25 | 350.0 | 3450600 |
| 2025-06-13 05:30:00 | 340.5 | 345.5 | 339.7 | 344.35 | 3250800 |
| 2025-06-12 05:30:00 | 353.75 | 353.75 | 343.8 | 344.65 | 4242600 |
| 2025-06-11 05:30:00 | 355.15 | 358.55 | 351.0 | 354.15 | 3565800 |
| 2025-06-10 05:30:00 | 355.95 | 356.45 | 352.5 | 355.7 | 3117600 |
| 2025-06-09 05:30:00 | 354.4 | 356.9 | 353.7 | 355.25 | 3715200 |
| 2025-06-06 05:30:00 | 351.45 | 354.3 | 350.05 | 352.6 | 1994400 |
| 2025-06-05 05:30:00 | 350.3 | 352.65 | 348.2 | 351.65 | 3778200 |
| 2025-06-04 05:30:00 | 349.5 | 352.05 | 346.2 | 348.8 | 3038400 |
| 2025-06-03 05:30:00 | 356.3 | 356.3 | 350.0 | 350.35 | 2246400 |
| 2025-06-02 05:30:00 | 351.9 | 356.35 | 350.75 | 355.6 | 2102400 |
| 2025-05-30 05:30:00 | 361.1 | 361.1 | 353.3 | 354.55 | 3218400 |
| 2025-05-29 05:30:00 | 348.0 | 360.85 | 348.0 | 358.75 | 4257000 |
| 2025-05-28 05:30:00 | 356.15 | 357.9 | 350.5 | 352.0 | 10616400 |
| 2025-05-27 05:30:00 | 357.9 | 358.95 | 352.9 | 356.75 | 18073800 |
| 2025-05-26 05:30:00 | 353.55 | 359.8 | 350.75 | 357.4 | 10544400 |
| 2025-05-23 05:30:00 | 346.0 | 353.65 | 343.6 | 351.7 | 2719800 |
| 2025-05-22 05:30:00 | 346.1 | 348.4 | 344.5 | 346.5 | 1998000 |
| 2025-05-21 05:30:00 | 346.25 | 350.5 | 343.65 | 349.3 | 3461400 |
| 2025-05-20 05:30:00 | 353.85 | 354.1 | 345.5 | 346.2 | 4422600 |
| 2025-05-19 05:30:00 | 352.0 | 363.15 | 349.45 | 351.75 | 8413200 |
| 2025-05-16 05:30:00 | 340.0 | 354.85 | 339.2 | 352.75 | 26690400 |
| 2025-05-15 05:30:00 | 332.0 | 332.75 | 325.8 | 328.25 | 9495000 |
| 2025-05-14 05:30:00 | 334.5 | 341.15 | 328.35 | 332.0 | 8335800 |
| 2025-05-13 05:30:00 | 336.25 | 339.0 | 329.85 | 332.15 | 4134600 |
| 2025-05-12 05:30:00 | 330.75 | 338.05 | 329.1 | 337.5 | 3051000 |
| 2025-05-09 05:30:00 | 316.0 | 326.85 | 316.0 | 323.15 | 3324600 |
| 2025-05-08 05:30:00 | 338.25 | 339.05 | 325.0 | 326.6 | 2167200 |
| 2025-05-07 05:30:00 | 327.55 | 335.75 | 326.75 | 334.85 | 2248200 |
| 2025-05-06 05:30:00 | 338.45 | 338.7 | 328.35 | 329.15 | 2786400 |
| 2025-05-05 05:30:00 | 325.35 | 337.1 | 324.8 | 336.5 | 5290200 |
| 2025-05-02 05:30:00 | 338.45 | 338.75 | 321.7 | 323.45 | 8470800 |
| 2025-04-30 05:30:00 | 338.7 | 344.8 | 336.1 | 338.45 | 3790800 |
| 2025-04-29 05:30:00 | 334.65 | 343.75 | 334.65 | 338.8 | 4599000 |
| 2025-04-28 05:30:00 | 338.0 | 339.5 | 333.05 | 334.95 | 3776400 |
| 2025-04-25 05:30:00 | 345.0 | 347.45 | 330.5 | 336.0 | 4885200 |
| 2025-04-24 05:30:00 | 343.45 | 344.05 | 337.25 | 343.15 | 3985200 |
| 2025-04-23 05:30:00 | 352.6 | 352.6 | 337.9 | 343.35 | 8758800 |
| 2025-04-22 05:30:00 | 341.85 | 354.65 | 339.8 | 352.55 | 19809000 |
| 2025-04-21 05:30:00 | 332.4 | 340.65 | 329.9 | 339.45 | 13717800 |
| 2025-04-17 05:30:00 | 335.4 | 338.35 | 331.9 | 332.35 | 4557600 |
| 2025-04-16 05:30:00 | 337.35 | 337.9 | 332.9 | 335.65 | 2547000 |
| 2025-04-15 05:30:00 | 335.1 | 339.95 | 334.15 | 336.7 | 3531600 |
| 2025-04-11 05:30:00 | 335.55 | 336.45 | 331.55 | 334.2 | 1643400 |
| 2025-04-09 05:30:00 | 330.9 | 333.65 | 326.2 | 328.95 | 2419200 |
| 2025-04-08 05:30:00 | 337.95 | 340.8 | 332.15 | 333.85 | 3259800 |
| 2025-04-07 05:30:00 | 301.0 | 333.6 | 301.0 | 331.75 | 6229800 |
| 2025-04-04 05:30:00 | 337.95 | 337.95 | 326.65 | 330.25 | 4552200 |
| 2025-04-03 05:30:00 | 334.95 | 341.8 | 334.05 | 337.05 | 3758400 |
| 2025-04-02 05:30:00 | 349.4 | 349.4 | 339.4 | 341.15 | 5326200 |
| 2025-04-01 05:30:00 | 357.5 | 361.25 | 346.35 | 347.3 | 2853000 |
| 2025-03-28 05:30:00 | 357.45 | 359.6 | 353.5 | 355.75 | 2691000 |
| 2025-03-27 05:30:00 | 362.25 | 362.25 | 352.65 | 357.25 | 6087600 |
| 2025-03-26 05:30:00 | 355.0 | 367.25 | 354.9 | 360.45 | 6622200 |
| 2025-03-25 05:30:00 | 363.25 | 363.25 | 355.8 | 359.25 | 9720000 |
| 2025-03-24 05:30:00 | 365.65 | 365.65 | 356.2 | 361.3 | 16900200 |
| 2025-03-21 05:30:00 | 359.95 | 366.05 | 356.6 | 362.8 | 2790000 |
| 2025-03-20 05:30:00 | 365.85 | 365.85 | 356.85 | 358.45 | 2494800 |
| 2025-03-19 05:30:00 | 359.55 | 364.95 | 354.4 | 361.4 | 3785400 |
| 2025-03-18 05:30:00 | 353.35 | 358.05 | 353.35 | 356.95 | 3978000 |
| 2025-03-17 05:30:00 | 345.95 | 354.9 | 345.95 | 353.4 | 4269600 |
| 2025-03-13 05:30:00 | 359.95 | 359.95 | 343.6 | 344.5 | 4586400 |
| 2025-03-12 05:30:00 | 350.65 | 359.3 | 347.9 | 358.0 | 6006600 |
| 2025-03-11 05:30:00 | 341.25 | 349.35 | 338.05 | 347.05 | 3209400 |
| 2025-03-10 05:30:00 | 347.9 | 349.35 | 340.5 | 344.7 | 4977000 |
| 2025-03-07 05:30:00 | 342.65 | 351.0 | 342.05 | 345.25 | 5011200 |
| 2025-03-06 05:30:00 | 342.25 | 346.7 | 341.05 | 343.9 | 6746400 |
| 2025-03-05 05:30:00 | 330.6 | 347.95 | 327.9 | 345.6 | 6993000 |
| 2025-03-04 05:30:00 | 327.0 | 331.5 | 321.5 | 329.95 | 4438800 |
| 2025-03-03 05:30:00 | 327.05 | 329.6 | 317.25 | 328.95 | 3920400 |
| 2025-02-28 05:30:00 | 329.05 | 331.8 | 321.25 | 323.25 | 6876000 |
| 2025-02-27 05:30:00 | 327.6 | 336.05 | 325.15 | 327.15 | 6433200 |
| 2025-02-25 05:30:00 | 330.65 | 334.3 | 326.0 | 331.75 | 7430400 |
| 2025-02-24 05:30:00 | 328.7 | 333.75 | 326.05 | 331.45 | 15449400 |
| 2025-02-21 05:30:00 | 337.15 | 339.95 | 326.75 | 332.6 | 9541800 |
| 2025-02-20 05:30:00 | 330.75 | 337.3 | 324.2 | 336.25 | 5677200 |
| 2025-02-19 05:30:00 | 332.1 | 334.9 | 325.0 | 330.85 | 3969000 |
| 2025-02-18 05:30:00 | 336.9 | 336.9 | 328.55 | 332.1 | 2302200 |
| 2025-02-17 05:30:00 | 336.75 | 336.8 | 325.75 | 333.85 | 2712600 |
| 2025-02-14 05:30:00 | 342.5 | 342.5 | 326.75 | 331.0 | 4152600 |
| 2025-02-13 05:30:00 | 344.05 | 348.1 | 336.0 | 342.6 | 6296400 |
| 2025-02-12 05:30:00 | 339.8 | 344.05 | 333.15 | 341.05 | 5193000 |
| 2025-02-11 05:30:00 | 347.8 | 354.0 | 342.15 | 344.35 | 5909400 |
| 2025-02-10 05:30:00 | 363.2 | 366.25 | 349.2 | 350.6 | 3990600 |