CROMPGREA.NS Historical Prices | CROMPTON GREAVES LTD. Stock

STI

0.41%

Crompton Greaves Limited (CROMPGREA.NS)

-NSE

108.15 6.45(6.34%) 16:21 SGT

Add to Portfolio

Historical Prices

Get Historical Prices for:

First | Previous | Next | Last

Prices

Date	Open	High	Low	Close	Volume	Adj Close*
20 May 2013	105.95	107.85	100.25	101.70	5,889,700	101.70
17 May 2013	97.90	107.90	95.85	105.80	4,417,000	105.80
16 May 2013	95.25	97.90	95.25	97.10	674,200	97.10
15 May 2013	94.80	97.00	94.55	96.55	1,054,600	96.55
14 May 2013	91.85	94.80	91.85	94.20	1,316,000	94.20
13 May 2013	93.20	94.70	91.50	91.90	613,600	91.90
10 May 2013	95.60	96.25	93.00	93.20	1,390,600	93.20
9 May 2013	96.35	97.50	94.80	95.25	748,100	95.25
8 May 2013	98.60	99.05	94.50	96.65	1,759,400	96.65
7 May 2013	98.25	99.00	97.30	98.05	1,828,500	98.05
6 May 2013	94.65	97.50	94.50	97.05	1,873,700	97.05
3 May 2013	94.00	95.50	92.05	94.50	1,212,000	94.50
2 May 2013	91.10	94.15	91.10	93.40	753,100	93.40
1 May 2013	92.20	92.20	92.20	92.20	0	92.20
30 Apr 2013	93.00	93.40	90.20	92.20	2,072,300	92.20
29 Apr 2013	90.40	92.90	90.40	92.10	688,400	92.10
26 Apr 2013	95.00	95.00	90.10	90.40	1,494,300	90.40
25 Apr 2013	93.80	95.75	93.80	94.75	680,400	94.75
24 Apr 2013	94.25	94.25	94.25	94.25	0	94.25
23 Apr 2013	94.25	94.95	92.75	94.25	1,030,200	94.25
22 Apr 2013	92.10	95.50	91.50	95.05	1,775,900	95.05
19 Apr 2013	92.15	92.15	92.15	92.15	0	92.15
18 Apr 2013	90.65	92.50	90.50	92.15	1,123,600	92.15
17 Apr 2013	90.80	92.55	90.40	91.85	1,366,200	91.85
16 Apr 2013	87.55	91.25	87.55	90.55	1,921,100	90.55
15 Apr 2013	91.00	92.35	88.10	88.40	2,057,400	88.40
12 Apr 2013	89.20	92.25	89.20	91.65	1,636,700	91.65
11 Apr 2013	89.65	91.35	88.50	90.40	1,254,900	90.40
10 Apr 2013	91.00	91.25	87.20	89.35	2,100,500	89.35
9 Apr 2013	92.10	93.00	90.00	90.25	1,259,400	90.25
8 Apr 2013	91.70	92.50	91.00	91.45	667,000	91.45
5 Apr 2013	91.25	93.30	90.50	91.70	742,300	91.70
4 Apr 2013	93.45	94.15	90.75	90.95	1,708,600	90.95
3 Apr 2013	96.00	98.65	92.00	92.65	1,912,500	92.65
2 Apr 2013	93.10	97.25	93.10	96.55	934,900	96.55
1 Apr 2013	95.25	95.25	92.05	93.85	1,126,200	93.85
29 Mar 2013	93.80	93.80	93.80	93.80	0	93.80
28 Mar 2013	92.55	96.00	91.30	93.80	1,742,600	93.80
27 Mar 2013	92.45	92.45	92.45	92.45	0	92.45
26 Mar 2013	94.00	94.00	90.50	92.45	1,818,700	92.45
25 Mar 2013	92.50	94.40	91.50	91.80	908,300	91.80
22 Mar 2013	90.05	93.40	89.60	91.90	2,222,900	91.90
21 Mar 2013	93.00	94.95	91.80	92.55	1,156,900	92.55
20 Mar 2013	93.00	96.40	90.20	92.60	1,594,400	92.60
19 Mar 2013	99.00	99.90	94.80	95.30	882,500	95.30
18 Mar 2013	97.00	99.50	95.25	99.10	1,006,900	99.10
15 Mar 2013	99.00	99.80	96.35	97.55	989,200	97.55
14 Mar 2013	97.00	99.20	95.20	98.80	976,900	98.80
13 Mar 2013	99.90	99.90	95.55	96.40	837,200	96.40
12 Mar 2013	100.10	100.45	97.00	98.10	937,300	98.10
11 Mar 2013	98.50	101.45	97.10	99.50	1,561,600	99.50
8 Mar 2013	99.95	99.95	97.55	98.50	1,388,800	98.50
7 Mar 2013	95.00	99.45	95.00	99.05	1,970,800	99.05
6 Mar 2013	95.45	96.40	94.50	94.85	1,657,300	94.85
5 Mar 2013	94.00	95.80	93.15	94.90	790,100	94.90
4 Mar 2013	94.25	95.85	92.70	93.95	1,595,000	93.95
1 Mar 2013	90.75	94.90	90.70	94.25	1,799,100	94.25
28 Feb 2013	95.95	96.25	88.05	90.75	4,692,000	90.75
27 Feb 2013	94.00	95.75	93.30	95.25	2,166,300	95.25
26 Feb 2013	92.85	93.70	91.35	93.05	2,802,200	93.05
25 Feb 2013	97.80	97.80	92.25	93.15	2,090,700	93.15
22 Feb 2013	95.75	97.50	95.75	96.60	1,346,900	96.60
21 Feb 2013	98.55	99.35	95.30	96.05	1,769,500	96.05
20 Feb 2013	100.75	100.90	98.30	99.50	1,484,600	99.50
19 Feb 2013	100.00	100.95	97.55	100.15	1,438,600	100.15
18 Feb 2013	97.50	100.40	97.25	99.95	1,606,400	99.95
* Close price adjusted for dividends and splits.

First | Previous | Next | Last

Download to Spreadsheet

Currency in INR.

Quotes for NYSE, Nasdaq and NYSEAmex are Real-time and sourced from Nasdaq Last Sale when available. If not available from NLS, quotes will appear delayed from primary listing source.
See also delay times for other exchanges. All information provided "as is" for informational purposes only, not intended for trading purposes or advice. Neither Yahoo! nor any of independent providers is liable for any informational errors, incompleteness, or delays, or for any actions taken in reliance on information contained herein. By accessing the Yahoo! site, you agree not to redistribute the information found therein. Real-Time continuous streaming quotes are available through our premium service. You may turn streaming quotes on or off.

Fundamental company data provided by Capital IQ. Historical chart data and daily updates provided by Commodity Systems, Inc. (CSI). International historical chart data, daily updates, fund summary, fund performance, dividend data and Morningstar Index data provided by Morningstar, Inc.

Yahoo! Singapore Finance

Search for share prices

More On CROMPGREA.NS

Quotes

Charts

News & Info

Company

Analyst Coverage

Ownership

Financials

Crompton Greaves Limited (CROMPGREA.NS)