Price Data Selection & Download
Crompton Greaves Share Price All Time Records & Statistics (May 2016 - May 2026)
2473 daily OHLCV records on NSE from May 2016 to May 2026. Examine Crompton Greaves quarterly financials for recent quarterly revenue, profit and EPS trends.
Share Price All Time High
₹512.80
September 16, 2021
NSE Exchange
Share Price All Time Low
₹126.50
May 31, 2016
NSE Exchange
Highest Volume Trading Day
62,566,031
November 10, 2020 • ₹297.25
NSE Exchange
Share Price History Data (May 2016 - May 2026)
CROMPTON daily open, high, low, close and volume (OHLCV) on NSE — 98 records.
Total Records
98
Timeframe
Daily
Period
Year to Date
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-05-27 | ₹288.10 | ₹290.95 | ₹287.75 | ₹288.25 | 793,176 |
| 2026-05-26 | ₹293.50 | ₹293.60 | ₹288.00 | ₹289.05 | 1,511,338 |
| 2026-05-25 | ₹296.80 | ₹298.25 | ₹292.55 | ₹293.50 | 1,618,146 |
| 2026-05-22 | ₹292.30 | ₹299.90 | ₹291.00 | ₹294.75 | 2,218,686 |
| 2026-05-21 | ₹291.90 | ₹293.95 | ₹289.60 | ₹291.85 | 1,355,199 |
| 2026-05-20 | ₹289.15 | ₹292.90 | ₹287.15 | ₹290.60 | 1,877,603 |
| 2026-05-19 | ₹295.00 | ₹297.70 | ₹290.50 | ₹293.60 | 2,924,150 |
| 2026-05-18 | ₹298.80 | ₹298.80 | ₹288.15 | ₹293.30 | 4,483,026 |
| 2026-05-15 | ₹289.00 | ₹310.50 | ₹284.00 | ₹301.95 | 18,051,421 |
| 2026-05-14 | ₹286.40 | ₹293.50 | ₹280.35 | ₹288.95 | 12,392,861 |
| 2026-05-13 | ₹282.25 | ₹287.65 | ₹280.00 | ₹284.80 | 6,086,493 |
| 2026-05-12 | ₹290.00 | ₹290.20 | ₹280.30 | ₹282.05 | 5,419,634 |
| 2026-05-11 | ₹290.20 | ₹292.90 | ₹285.70 | ₹290.20 | 3,478,542 |
| 2026-05-08 | ₹290.90 | ₹299.15 | ₹289.35 | ₹293.30 | 8,477,610 |
| 2026-05-07 | ₹284.60 | ₹292.95 | ₹283.25 | ₹290.75 | 6,870,435 |
| 2026-05-06 | ₹277.00 | ₹286.90 | ₹276.10 | ₹284.05 | 8,247,404 |
| 2026-05-05 | ₹277.05 | ₹278.30 | ₹273.30 | ₹275.50 | 4,168,821 |
| 2026-05-04 | ₹273.00 | ₹280.00 | ₹270.30 | ₹277.95 | 5,096,674 |
| 2026-04-30 | ₹272.40 | ₹275.09 | ₹266.00 | ₹272.36 | 6,912,508 |
| 2026-04-29 | ₹270.90 | ₹280.89 | ₹269.63 | ₹276.01 | 17,813,850 |
| 2026-04-28 | ₹258.67 | ₹272.50 | ₹256.50 | ₹269.63 | 11,443,201 |
| 2026-04-27 | ₹253.00 | ₹259.83 | ₹252.10 | ₹258.68 | 2,660,391 |
| 2026-04-24 | ₹254.63 | ₹257.00 | ₹248.31 | ₹250.23 | 2,472,229 |
| 2026-04-23 | ₹261.01 | ₹261.01 | ₹250.21 | ₹253.39 | 5,335,493 |
| 2026-04-22 | ₹258.00 | ₹262.85 | ₹257.10 | ₹261.37 | 2,999,029 |
| 2026-04-21 | ₹263.98 | ₹265.57 | ₹258.00 | ₹258.65 | 1,785,812 |
| 2026-04-20 | ₹262.36 | ₹266.94 | ₹256.15 | ₹261.22 | 5,611,186 |
| 2026-04-17 | ₹263.00 | ₹263.50 | ₹258.51 | ₹261.45 | 4,340,724 |
| 2026-04-16 | ₹252.38 | ₹262.10 | ₹249.05 | ₹260.97 | 8,988,325 |
| 2026-04-15 | ₹241.50 | ₹251.38 | ₹241.49 | ₹247.95 | 3,545,223 |
| 2026-04-13 | ₹236.30 | ₹240.73 | ₹234.22 | ₹237.67 | 1,952,501 |
| 2026-04-10 | ₹239.60 | ₹242.75 | ₹237.34 | ₹241.72 | 2,995,165 |
| 2026-04-09 | ₹246.05 | ₹246.36 | ₹236.24 | ₹237.90 | 4,764,822 |
| 2026-04-08 | ₹242.00 | ₹248.80 | ₹240.00 | ₹246.05 | 3,871,701 |
| 2026-04-07 | ₹233.00 | ₹235.48 | ₹230.33 | ₹234.56 | 2,440,115 |
| 2026-04-06 | ₹231.98 | ₹236.32 | ₹226.66 | ₹235.18 | 1,828,702 |
| 2026-04-02 | ₹228.01 | ₹232.80 | ₹224.85 | ₹231.91 | 2,043,088 |
| 2026-04-01 | ₹228.70 | ₹233.31 | ₹228.00 | ₹232.59 | 2,989,782 |
| 2026-03-30 | ₹230.00 | ₹230.05 | ₹222.15 | ₹223.60 | 4,419,666 |
| 2026-03-27 | ₹240.75 | ₹241.90 | ₹231.50 | ₹232.30 | 2,344,761 |
| 2026-03-25 | ₹238.00 | ₹245.80 | ₹238.00 | ₹242.55 | 1,968,484 |
| 2026-03-24 | ₹236.00 | ₹239.70 | ₹231.80 | ₹237.55 | 2,417,807 |
| 2026-03-23 | ₹241.80 | ₹241.80 | ₹230.35 | ₹233.20 | 2,243,916 |
| 2026-03-20 | ₹244.05 | ₹247.75 | ₹242.45 | ₹243.15 | 1,174,291 |
| 2026-03-19 | ₹248.95 | ₹248.95 | ₹241.10 | ₹242.45 | 1,685,619 |
| 2026-03-18 | ₹249.50 | ₹254.00 | ₹248.65 | ₹250.15 | 1,599,160 |
| 2026-03-17 | ₹248.45 | ₹252.00 | ₹245.50 | ₹248.65 | 1,547,555 |
| 2026-03-16 | ₹246.00 | ₹248.80 | ₹240.15 | ₹247.15 | 1,630,711 |
| 2026-03-13 | ₹246.60 | ₹247.85 | ₹239.00 | ₹246.25 | 3,034,305 |
| 2026-03-12 | ₹248.00 | ₹254.50 | ₹243.00 | ₹247.20 | 2,440,630 |
| 2026-03-11 | ₹245.80 | ₹249.50 | ₹245.25 | ₹247.50 | 1,348,965 |
| 2026-03-10 | ₹243.05 | ₹247.10 | ₹242.10 | ₹245.25 | 1,169,549 |
| 2026-03-09 | ₹239.15 | ₹244.35 | ₹238.75 | ₹241.30 | 1,559,512 |
| 2026-03-06 | ₹249.90 | ₹251.65 | ₹247.05 | ₹248.00 | 961,019 |
| 2026-03-05 | ₹247.20 | ₹251.10 | ₹241.55 | ₹250.10 | 1,376,955 |
| 2026-03-04 | ₹248.00 | ₹248.25 | ₹243.15 | ₹245.35 | 2,658,747 |
| 2026-03-02 | ₹247.00 | ₹256.40 | ₹246.60 | ₹253.45 | 3,967,184 |
| 2026-02-27 | ₹262.80 | ₹263.73 | ₹255.80 | ₹257.85 | 2,045,333 |
| 2026-02-26 | ₹263.30 | ₹265.41 | ₹260.20 | ₹262.50 | 1,643,704 |
| 2026-02-25 | ₹264.00 | ₹267.60 | ₹260.56 | ₹263.30 | 1,630,052 |
| 2026-02-24 | ₹263.60 | ₹264.91 | ₹259.11 | ₹262.43 | 1,381,957 |
| 2026-02-23 | ₹269.50 | ₹269.50 | ₹263.35 | ₹265.46 | 1,685,792 |
| 2026-02-20 | ₹265.00 | ₹271.57 | ₹264.20 | ₹265.43 | 1,924,449 |
| 2026-02-19 | ₹273.00 | ₹273.00 | ₹265.00 | ₹265.90 | 1,943,913 |
| 2026-02-18 | ₹271.00 | ₹273.07 | ₹267.50 | ₹272.52 | 1,942,687 |
| 2026-02-17 | ₹273.00 | ₹274.77 | ₹268.00 | ₹270.55 | 4,061,488 |
| 2026-02-16 | ₹268.00 | ₹274.25 | ₹265.10 | ₹272.66 | 5,983,086 |
| 2026-02-13 | ₹264.00 | ₹269.85 | ₹255.90 | ₹267.52 | 4,504,154 |
| 2026-02-12 | ₹265.00 | ₹267.69 | ₹261.19 | ₹264.40 | 3,035,533 |
| 2026-02-11 | ₹261.99 | ₹267.25 | ₹261.07 | ₹266.04 | 2,779,422 |
| 2026-02-10 | ₹264.00 | ₹269.20 | ₹260.60 | ₹261.66 | 5,938,522 |
| 2026-02-09 | ₹245.06 | ₹263.80 | ₹243.05 | ₹262.92 | 8,983,263 |
| 2026-02-06 | ₹246.95 | ₹247.55 | ₹241.99 | ₹245.03 | 2,074,085 |
| 2026-02-05 | ₹245.74 | ₹247.84 | ₹241.71 | ₹246.63 | 3,565,459 |
| 2026-02-04 | ₹232.81 | ₹246.70 | ₹232.10 | ₹244.06 | 9,631,168 |
| 2026-02-03 | ₹234.97 | ₹239.49 | ₹229.48 | ₹232.69 | 4,511,140 |
| 2026-02-02 | ₹226.47 | ₹227.00 | ₹219.15 | ₹225.41 | 3,743,357 |
| 2026-02-01 | ₹222.95 | ₹231.86 | ₹221.20 | ₹225.90 | 3,034,657 |
| 2026-01-30 | ₹219.60 | ₹222.75 | ₹217.40 | ₹221.45 | 4,231,737 |
| 2026-01-29 | ₹226.90 | ₹226.90 | ₹218.70 | ₹221.70 | 3,914,866 |
| 2026-01-28 | ₹222.70 | ₹227.15 | ₹222.15 | ₹225.40 | 4,143,799 |
| 2026-01-27 | ₹226.00 | ₹226.00 | ₹219.50 | ₹222.15 | 4,314,040 |
| 2026-01-23 | ₹232.80 | ₹232.80 | ₹223.75 | ₹225.30 | 3,859,058 |
| 2026-01-22 | ₹235.95 | ₹236.40 | ₹229.00 | ₹229.65 | 3,048,234 |
| 2026-01-21 | ₹232.90 | ₹235.55 | ₹228.85 | ₹232.25 | 4,280,088 |
| 2026-01-20 | ₹243.35 | ₹244.75 | ₹232.05 | ₹233.60 | 5,202,703 |
| 2026-01-19 | ₹251.20 | ₹251.35 | ₹242.70 | ₹243.20 | 2,400,212 |
| 2026-01-16 | ₹255.00 | ₹256.90 | ₹250.00 | ₹251.20 | 1,899,361 |
| 2026-01-14 | ₹252.60 | ₹256.00 | ₹251.65 | ₹254.70 | 1,388,641 |
| 2026-01-13 | ₹251.90 | ₹253.90 | ₹248.15 | ₹252.80 | 2,258,568 |
| 2026-01-12 | ₹251.50 | ₹252.85 | ₹247.00 | ₹251.15 | 2,834,350 |
| 2026-01-09 | ₹257.75 | ₹259.05 | ₹250.00 | ₹252.35 | 3,912,266 |
| 2026-01-08 | ₹264.00 | ₹266.00 | ₹256.75 | ₹257.65 | 2,677,012 |
| 2026-01-07 | ₹261.00 | ₹265.90 | ₹259.30 | ₹263.45 | 3,737,947 |
| 2026-01-06 | ₹260.50 | ₹262.85 | ₹257.30 | ₹259.90 | 3,372,581 |
| 2026-01-05 | ₹252.70 | ₹260.90 | ₹250.50 | ₹259.75 | 5,740,102 |
| 2026-01-02 | ₹250.00 | ₹255.90 | ₹247.90 | ₹252.10 | 7,080,593 |
| 2026-01-01 | ₹252.30 | ₹254.15 | ₹248.30 | ₹249.25 | 1,673,462 |
Crompton Greaves Share Price Performance Analysis (May 2016 - May 2026)
CROMPTON price change, volatility and average daily volume for the selected Year to Date period on NSE.
Period Price Change
+15.65%
₹249.25 → ₹288.25
Year to Date
Price Volatility
7.91%
Low Volatility
Year to Date
Average Daily Volume
3,871,701
Year to Date Average
NSE Exchange
Crompton Greaves Share Price History – Frequently Asked Questions
Common questions about CROMPTON historical data and records. For live price, key ratios and fundamentals, see Crompton Greaves share price screener.
What is the all-time high share price of Crompton Greaves (CROMPTON)?
The all-time high share price of Crompton Greaves was ₹512.8 recorded on September 16, 2021 on the NSE exchange.
What is the all-time low share price of Crompton Greaves (CROMPTON)?
The all-time low share price of Crompton Greaves was ₹126.5 recorded on May 31, 2016 on the NSE exchange.
How can I download CROMPTON historical share price data?
You can download Crompton Greaves historical price data in CSV and Excel formats using the download buttons above. Select your timeframe and period, then click 'Download CSV' or 'Download Excel'.
What was the highest trading volume day for CROMPTON shares?
The highest trading volume day for Crompton Greaves was 62,566,031 shares traded on November 10, 2020 on the NSE exchange, with share price at ₹297.25.