CROMPTON GREAVES CONSUMER ELECTRICAL LIMITED (crompton)
CG | Small Cap
Historical Data
| Date & Time | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2025-07-08 15:29:00 | 342.15 | 342.55 | 342.1 | 342.55 | 120600 |
| 2025-07-08 15:28:00 | 342.35 | 342.4 | 342.05 | 342.25 | 25200 |
| 2025-07-08 15:27:00 | 342.25 | 342.4 | 342.1 | 342.2 | 34200 |
| 2025-07-08 15:26:00 | 342.45 | 342.45 | 342.35 | 342.35 | 12600 |
| 2025-07-08 15:25:00 | 342.5 | 342.5 | 342.3 | 342.35 | 34200 |
| 2025-07-08 15:24:00 | 342.35 | 342.35 | 342.35 | 342.35 | 9000 |
| 2025-07-08 15:23:00 | 342.3 | 342.4 | 342.3 | 342.4 | 9000 |
| 2025-07-08 15:22:00 | 342.4 | 342.4 | 342.4 | 342.4 | 10800 |
| 2025-07-08 15:21:00 | 342.55 | 342.6 | 342.45 | 342.45 | 25200 |
| 2025-07-08 15:20:00 | 342.4 | 342.55 | 342.25 | 342.55 | 46800 |
| 2025-07-08 15:19:00 | 342.65 | 342.65 | 342.3 | 342.3 | 16200 |
| 2025-07-08 15:18:00 | 342.45 | 342.55 | 342.35 | 342.5 | 30600 |
| 2025-07-08 15:17:00 | 342.3 | 342.45 | 342.25 | 342.25 | 9000 |
| 2025-07-08 15:16:00 | 342.5 | 342.55 | 342.3 | 342.3 | 36000 |
| 2025-07-08 15:15:00 | 342.3 | 342.65 | 342.15 | 342.65 | 82800 |
| 2025-07-08 15:14:00 | 342.25 | 342.5 | 342.25 | 342.35 | 30600 |
| 2025-07-08 15:13:00 | 342.1 | 342.25 | 342.1 | 342.2 | 32400 |
| 2025-07-08 15:12:00 | 342.1 | 342.3 | 342.05 | 342.05 | 21600 |
| 2025-07-08 15:11:00 | 342.1 | 342.4 | 342.05 | 342.25 | 21600 |
| 2025-07-08 15:10:00 | 342.25 | 342.3 | 342.25 | 342.3 | 14400 |
| 2025-07-08 15:09:00 | 342.2 | 342.3 | 342.15 | 342.15 | 14400 |
| 2025-07-08 15:08:00 | 342.5 | 342.5 | 342.2 | 342.2 | 39600 |
| 2025-07-08 15:07:00 | 342.1 | 342.5 | 342.1 | 342.5 | 19800 |
| 2025-07-08 15:06:00 | 342.35 | 342.35 | 342.0 | 342.3 | 28800 |
| 2025-07-08 15:05:00 | 341.5 | 342.45 | 341.5 | 342.05 | 90000 |
| 2025-07-08 15:04:00 | 341.55 | 341.55 | 341.55 | 341.55 | 5400 |
| 2025-07-08 15:03:00 | 341.5 | 341.75 | 341.5 | 341.75 | 21600 |
| 2025-07-08 15:02:00 | 341.35 | 341.7 | 341.35 | 341.5 | 10800 |
| 2025-07-08 15:01:00 | 341.3 | 341.55 | 341.15 | 341.25 | 25200 |
| 2025-07-08 15:00:00 | 341.45 | 341.45 | 341.1 | 341.3 | 18000 |
| 2025-07-08 14:59:00 | 341.1 | 341.2 | 341.0 | 341.1 | 19800 |
| 2025-07-08 14:58:00 | 341.25 | 341.25 | 341.2 | 341.2 | 5400 |
| 2025-07-08 14:57:00 | 341.25 | 341.4 | 341.2 | 341.4 | 9000 |
| 2025-07-08 14:56:00 | 341.35 | 341.45 | 341.25 | 341.3 | 16200 |
| 2025-07-08 14:55:00 | 341.3 | 341.5 | 341.2 | 341.5 | 14400 |
| 2025-07-08 14:54:00 | 341.2 | 341.45 | 341.2 | 341.3 | 9000 |
| 2025-07-08 14:53:00 | 341.7 | 341.7 | 341.5 | 341.5 | 7200 |
| 2025-07-08 14:52:00 | 341.55 | 341.55 | 341.55 | 341.55 | 7200 |
| 2025-07-08 14:51:00 | 341.6 | 341.6 | 341.5 | 341.5 | 7200 |
| 2025-07-08 14:50:00 | 341.65 | 341.65 | 341.55 | 341.55 | 5400 |
| 2025-07-08 14:49:00 | 341.6 | 341.65 | 341.5 | 341.5 | 10800 |
| 2025-07-08 14:48:00 | 341.65 | 341.65 | 341.65 | 341.65 | 0 |
| 2025-07-08 14:47:00 | 341.5 | 341.65 | 341.5 | 341.65 | 12600 |
| 2025-07-08 14:46:00 | 341.65 | 341.65 | 341.6 | 341.6 | 23400 |
| 2025-07-08 14:45:00 | 341.5 | 341.5 | 341.5 | 341.5 | 1800 |
| 2025-07-08 14:44:00 | 341.35 | 341.9 | 341.35 | 341.9 | 23400 |
| 2025-07-08 14:43:00 | 341.55 | 341.55 | 341.35 | 341.35 | 5400 |
| 2025-07-08 14:42:00 | 341.65 | 342.05 | 341.65 | 341.65 | 30600 |
| 2025-07-08 14:41:00 | 341.55 | 341.55 | 341.4 | 341.45 | 14400 |
| 2025-07-08 14:40:00 | 341.3 | 341.3 | 341.25 | 341.25 | 5400 |
| 2025-07-08 14:39:00 | 341.1 | 341.1 | 341.1 | 341.1 | 5400 |
| 2025-07-08 14:38:00 | 341.1 | 341.1 | 341.05 | 341.05 | 3600 |
| 2025-07-08 14:37:00 | 341.3 | 341.3 | 341.15 | 341.15 | 12600 |
| 2025-07-08 14:36:00 | 341.3 | 341.3 | 341.2 | 341.2 | 5400 |
| 2025-07-08 14:35:00 | 341.35 | 341.5 | 341.35 | 341.5 | 3600 |
| 2025-07-08 14:34:00 | 341.25 | 341.35 | 341.25 | 341.3 | 12600 |
| 2025-07-08 14:33:00 | 341.25 | 341.25 | 341.25 | 341.25 | 1800 |
| 2025-07-08 14:32:00 | 341.2 | 341.2 | 341.2 | 341.2 | 5400 |
| 2025-07-08 14:31:00 | 341.05 | 341.1 | 341.05 | 341.1 | 9000 |
| 2025-07-08 14:30:00 | 341.1 | 341.1 | 340.8 | 340.95 | 27000 |
| 2025-07-08 14:29:00 | 341.2 | 341.2 | 341.1 | 341.1 | 3600 |
| 2025-07-08 14:28:00 | 340.95 | 341.05 | 340.95 | 341.05 | 12600 |
| 2025-07-08 14:27:00 | 340.95 | 340.95 | 340.95 | 340.95 | 0 |
| 2025-07-08 14:26:00 | 340.95 | 340.95 | 340.95 | 340.95 | 3600 |
| 2025-07-08 14:25:00 | 340.75 | 340.85 | 340.75 | 340.85 | 7200 |
| 2025-07-08 14:24:00 | 340.9 | 340.9 | 340.8 | 340.8 | 10800 |
| 2025-07-08 14:23:00 | 341.0 | 341.0 | 341.0 | 341.0 | 7200 |
| 2025-07-08 14:22:00 | 341.0 | 341.0 | 341.0 | 341.0 | 5400 |
| 2025-07-08 14:21:00 | 340.8 | 340.8 | 340.8 | 340.8 | 1800 |
| 2025-07-08 14:20:00 | 341.15 | 341.2 | 340.8 | 340.8 | 23400 |
| 2025-07-08 14:19:00 | 341.25 | 341.25 | 341.1 | 341.1 | 3600 |
| 2025-07-08 14:18:00 | 341.15 | 341.15 | 341.15 | 341.15 | 1800 |
| 2025-07-08 14:17:00 | 341.25 | 341.4 | 341.25 | 341.4 | 3600 |
| 2025-07-08 14:16:00 | 341.25 | 341.3 | 341.15 | 341.3 | 10800 |
| 2025-07-08 14:15:00 | 341.4 | 341.4 | 341.4 | 341.4 | 0 |
| 2025-07-08 14:14:00 | 341.4 | 341.4 | 341.4 | 341.4 | 1800 |
| 2025-07-08 14:13:00 | 341.2 | 341.2 | 341.2 | 341.2 | 0 |
| 2025-07-08 14:12:00 | 341.5 | 341.6 | 341.2 | 341.2 | 10800 |
| 2025-07-08 14:11:00 | 341.6 | 341.6 | 341.5 | 341.6 | 21600 |
| 2025-07-08 14:10:00 | 341.75 | 341.9 | 341.6 | 341.6 | 9000 |
| 2025-07-08 14:09:00 | 341.75 | 341.75 | 341.6 | 341.6 | 3600 |
| 2025-07-08 14:08:00 | 341.6 | 341.6 | 341.6 | 341.6 | 1800 |
| 2025-07-08 14:07:00 | 341.6 | 341.75 | 341.6 | 341.75 | 5400 |
| 2025-07-08 14:06:00 | 341.55 | 341.65 | 341.55 | 341.65 | 5400 |
| 2025-07-08 14:05:00 | 341.55 | 341.55 | 341.45 | 341.45 | 5400 |
| 2025-07-08 14:04:00 | 341.6 | 341.6 | 341.6 | 341.6 | 1800 |
| 2025-07-08 14:03:00 | 341.55 | 341.55 | 341.55 | 341.55 | 1800 |
| 2025-07-08 14:02:00 | 341.75 | 341.75 | 341.65 | 341.65 | 3600 |
| 2025-07-08 14:01:00 | 341.75 | 341.9 | 341.7 | 341.85 | 10800 |
| 2025-07-08 14:00:00 | 342.0 | 342.0 | 341.4 | 341.5 | 21600 |
| 2025-07-08 13:59:00 | 341.5 | 341.8 | 341.5 | 341.8 | 19800 |
| 2025-07-08 13:58:00 | 341.2 | 341.55 | 341.0 | 341.55 | 9000 |
| 2025-07-08 13:57:00 | 341.0 | 341.65 | 340.7 | 341.65 | 142200 |
| 2025-07-08 13:56:00 | 341.2 | 341.35 | 341.0 | 341.0 | 7200 |
| 2025-07-08 13:55:00 | 341.05 | 341.35 | 341.05 | 341.35 | 14400 |
| 2025-07-08 13:54:00 | 341.25 | 341.25 | 341.25 | 341.25 | 1800 |
| 2025-07-08 13:53:00 | 341.6 | 341.6 | 341.0 | 341.25 | 28800 |
| 2025-07-08 13:52:00 | 341.7 | 341.7 | 341.4 | 341.65 | 12600 |
| 2025-07-08 13:51:00 | 341.75 | 341.95 | 341.45 | 341.45 | 28800 |
| 2025-07-08 13:50:00 | 341.6 | 341.7 | 341.45 | 341.45 | 7200 |