CROMPTON GREAVES CONSUMER ELECTRICAL LIMITED (crompton)
CG | Small Cap
Historical Data
| Date & Time | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2025-04-25 15:29:00 | 335.25 | 335.25 | 335.05 | 335.1 | 9000 |
| 2025-04-25 15:28:00 | 335.75 | 335.75 | 335.25 | 335.25 | 30600 |
| 2025-04-25 15:27:00 | 335.7 | 335.75 | 335.7 | 335.75 | 21600 |
| 2025-04-25 15:26:00 | 335.55 | 335.9 | 335.55 | 335.7 | 12600 |
| 2025-04-25 15:25:00 | 335.6 | 335.95 | 335.55 | 335.55 | 48600 |
| 2025-04-25 15:24:00 | 336.15 | 336.15 | 335.35 | 335.35 | 30600 |
| 2025-04-25 15:23:00 | 335.5 | 336.15 | 335.5 | 336.15 | 57600 |
| 2025-04-25 15:22:00 | 335.4 | 335.5 | 335.4 | 335.5 | 7200 |
| 2025-04-25 15:21:00 | 335.55 | 335.9 | 335.3 | 335.4 | 19800 |
| 2025-04-25 15:20:00 | 335.55 | 335.55 | 335.55 | 335.55 | 10800 |
| 2025-04-25 15:19:00 | 335.65 | 335.9 | 335.65 | 335.9 | 3600 |
| 2025-04-25 15:18:00 | 335.7 | 335.95 | 335.65 | 335.65 | 9000 |
| 2025-04-25 15:17:00 | 335.55 | 335.7 | 335.55 | 335.7 | 12600 |
| 2025-04-25 15:16:00 | 335.5 | 335.7 | 335.5 | 335.55 | 28800 |
| 2025-04-25 15:15:00 | 335.45 | 335.55 | 335.4 | 335.5 | 7200 |
| 2025-04-25 15:14:00 | 335.65 | 335.65 | 335.45 | 335.45 | 9000 |
| 2025-04-25 15:13:00 | 336.1 | 336.1 | 335.85 | 335.85 | 10800 |
| 2025-04-25 15:12:00 | 336.3 | 336.45 | 336.1 | 336.1 | 9000 |
| 2025-04-25 15:11:00 | 336.6 | 336.6 | 336.3 | 336.3 | 16200 |
| 2025-04-25 15:10:00 | 336.3 | 336.7 | 336.3 | 336.6 | 10800 |
| 2025-04-25 15:09:00 | 336.15 | 336.3 | 336.15 | 336.3 | 7200 |
| 2025-04-25 15:08:00 | 336.5 | 336.5 | 336.1 | 336.15 | 10800 |
| 2025-04-25 15:07:00 | 336.7 | 336.7 | 336.35 | 336.5 | 18000 |
| 2025-04-25 15:06:00 | 336.6 | 336.95 | 336.6 | 336.7 | 18000 |
| 2025-04-25 15:05:00 | 336.15 | 336.6 | 336.15 | 336.6 | 12600 |
| 2025-04-25 15:04:00 | 336.45 | 336.45 | 336.15 | 336.15 | 21600 |
| 2025-04-25 15:03:00 | 336.25 | 336.25 | 336.25 | 336.25 | 16200 |
| 2025-04-25 15:02:00 | 336.75 | 336.85 | 336.25 | 336.25 | 18000 |
| 2025-04-25 15:01:00 | 337.35 | 337.35 | 336.75 | 336.75 | 9000 |
| 2025-04-25 15:00:00 | 337.05 | 337.35 | 337.05 | 337.35 | 27000 |
| 2025-04-25 14:59:00 | 335.6 | 337.55 | 335.6 | 336.9 | 347400 |
| 2025-04-25 14:58:00 | 335.35 | 335.4 | 335.25 | 335.4 | 9000 |
| 2025-04-25 14:57:00 | 335.2 | 335.2 | 335.2 | 335.2 | 14400 |
| 2025-04-25 14:56:00 | 335.4 | 335.4 | 335.2 | 335.2 | 3600 |
| 2025-04-25 14:55:00 | 335.6 | 335.6 | 335.5 | 335.5 | 7200 |
| 2025-04-25 14:54:00 | 335.45 | 335.6 | 335.45 | 335.6 | 5400 |
| 2025-04-25 14:53:00 | 335.3 | 335.35 | 335.3 | 335.35 | 3600 |
| 2025-04-25 14:52:00 | 334.8 | 335.25 | 334.8 | 335.25 | 3600 |
| 2025-04-25 14:51:00 | 334.5 | 334.9 | 334.5 | 334.8 | 14400 |
| 2025-04-25 14:50:00 | 334.5 | 334.5 | 334.5 | 334.5 | 0 |
| 2025-04-25 14:49:00 | 334.3 | 334.5 | 334.3 | 334.5 | 5400 |
| 2025-04-25 14:48:00 | 334.2 | 334.35 | 334.2 | 334.3 | 12600 |
| 2025-04-25 14:47:00 | 334.0 | 334.2 | 334.0 | 334.2 | 1800 |
| 2025-04-25 14:46:00 | 334.3 | 334.3 | 334.0 | 334.0 | 14400 |
| 2025-04-25 14:45:00 | 334.5 | 334.5 | 334.45 | 334.45 | 1800 |
| 2025-04-25 14:44:00 | 334.55 | 334.55 | 334.45 | 334.5 | 7200 |
| 2025-04-25 14:43:00 | 334.6 | 334.6 | 334.55 | 334.55 | 3600 |
| 2025-04-25 14:42:00 | 334.15 | 334.6 | 334.15 | 334.6 | 3600 |
| 2025-04-25 14:41:00 | 334.3 | 334.3 | 334.15 | 334.15 | 1800 |
| 2025-04-25 14:40:00 | 334.55 | 334.55 | 334.1 | 334.3 | 12600 |
| 2025-04-25 14:39:00 | 334.4 | 334.65 | 334.4 | 334.55 | 3600 |
| 2025-04-25 14:38:00 | 334.25 | 334.4 | 334.25 | 334.4 | 3600 |
| 2025-04-25 14:37:00 | 334.05 | 334.25 | 334.05 | 334.25 | 1800 |
| 2025-04-25 14:36:00 | 334.05 | 334.05 | 333.85 | 334.05 | 14400 |
| 2025-04-25 14:35:00 | 334.1 | 334.1 | 334.05 | 334.05 | 3600 |
| 2025-04-25 14:34:00 | 334.0 | 334.1 | 334.0 | 334.1 | 3600 |
| 2025-04-25 14:33:00 | 334.25 | 334.25 | 334.0 | 334.0 | 9000 |
| 2025-04-25 14:32:00 | 334.75 | 334.75 | 334.25 | 334.25 | 5400 |
| 2025-04-25 14:31:00 | 334.75 | 334.75 | 334.75 | 334.75 | 0 |
| 2025-04-25 14:30:00 | 335.05 | 335.05 | 334.75 | 334.75 | 5400 |
| 2025-04-25 14:29:00 | 335.4 | 335.4 | 335.05 | 335.05 | 7200 |
| 2025-04-25 14:28:00 | 335.4 | 335.4 | 335.4 | 335.4 | 0 |
| 2025-04-25 14:27:00 | 335.25 | 335.4 | 335.25 | 335.4 | 7200 |
| 2025-04-25 14:26:00 | 334.8 | 335.25 | 334.8 | 335.25 | 18000 |
| 2025-04-25 14:25:00 | 334.8 | 334.8 | 334.8 | 334.8 | 0 |
| 2025-04-25 14:24:00 | 334.8 | 334.8 | 334.8 | 334.8 | 1800 |
| 2025-04-25 14:23:00 | 335.3 | 335.3 | 334.55 | 334.8 | 10800 |
| 2025-04-25 14:22:00 | 334.85 | 335.3 | 334.85 | 335.3 | 1800 |
| 2025-04-25 14:21:00 | 334.85 | 334.85 | 334.85 | 334.85 | 0 |
| 2025-04-25 14:20:00 | 335.1 | 335.15 | 334.85 | 334.85 | 7200 |
| 2025-04-25 14:19:00 | 334.85 | 335.1 | 334.85 | 335.1 | 1800 |
| 2025-04-25 14:18:00 | 334.85 | 334.85 | 334.85 | 334.85 | 0 |
| 2025-04-25 14:17:00 | 334.5 | 335.0 | 334.5 | 334.85 | 3600 |
| 2025-04-25 14:16:00 | 334.5 | 334.5 | 334.5 | 334.5 | 0 |
| 2025-04-25 14:15:00 | 334.5 | 334.5 | 334.5 | 334.5 | 3600 |
| 2025-04-25 14:14:00 | 334.25 | 334.25 | 334.25 | 334.25 | 3600 |
| 2025-04-25 14:13:00 | 334.0 | 334.0 | 334.0 | 334.0 | 0 |
| 2025-04-25 14:12:00 | 334.55 | 334.55 | 333.8 | 334.0 | 18000 |
| 2025-04-25 14:11:00 | 334.55 | 334.55 | 334.5 | 334.55 | 7200 |
| 2025-04-25 14:10:00 | 334.55 | 334.55 | 334.55 | 334.55 | 0 |
| 2025-04-25 14:09:00 | 335.0 | 335.0 | 334.55 | 334.55 | 21600 |
| 2025-04-25 14:08:00 | 335.4 | 335.4 | 334.95 | 334.95 | 1800 |
| 2025-04-25 14:07:00 | 335.95 | 335.95 | 335.35 | 335.4 | 19800 |
| 2025-04-25 14:06:00 | 335.95 | 335.95 | 335.95 | 335.95 | 5400 |
| 2025-04-25 14:05:00 | 335.95 | 335.95 | 335.95 | 335.95 | 0 |
| 2025-04-25 14:04:00 | 336.25 | 336.25 | 335.95 | 335.95 | 3600 |
| 2025-04-25 14:03:00 | 336.65 | 336.65 | 336.25 | 336.25 | 16200 |
| 2025-04-25 14:02:00 | 336.5 | 336.65 | 336.45 | 336.65 | 18000 |
| 2025-04-25 14:01:00 | 336.6 | 336.6 | 336.5 | 336.5 | 7200 |
| 2025-04-25 14:00:00 | 336.6 | 336.6 | 336.6 | 336.6 | 0 |
| 2025-04-25 13:59:00 | 336.05 | 336.75 | 336.05 | 336.6 | 12600 |
| 2025-04-25 13:58:00 | 336.05 | 336.05 | 336.05 | 336.05 | 0 |
| 2025-04-25 13:57:00 | 336.3 | 336.35 | 336.05 | 336.05 | 12600 |
| 2025-04-25 13:56:00 | 335.8 | 336.0 | 335.8 | 336.0 | 10800 |
| 2025-04-25 13:55:00 | 335.8 | 335.8 | 335.8 | 335.8 | 0 |
| 2025-04-25 13:54:00 | 335.6 | 335.8 | 335.6 | 335.8 | 3600 |
| 2025-04-25 13:53:00 | 335.6 | 335.6 | 335.6 | 335.6 | 0 |
| 2025-04-25 13:52:00 | 335.8 | 335.9 | 335.6 | 335.6 | 16200 |
| 2025-04-25 13:51:00 | 335.45 | 335.8 | 335.45 | 335.8 | 30600 |
| 2025-04-25 13:50:00 | 335.4 | 335.45 | 335.4 | 335.45 | 1800 |