NSE: CROMPTON | Series: EQ
-
LTP
388.20
-7.25 (-1.83 %) -
Open
395.00
388.00 -
High
397.50
397.20 -
Low
386.60
388.00 -
Close
388.25
395.45 -
52W High
448.30
25 Sep, 2024 -
52W Low
369.80
14 Nov, 2024
Upper Circuit: 474.54
Lower Circuit: 316.36
1W
1M
3M
6M
1Y
| Date | Open | High | Low | LTP | Close | Change | % | 52W High | 52W Low | Volume | Value (₹) | No. of trades |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20 Dec, 2024 | 395.00 | 397.50 | 386.60 | 388.20 | 388.25 | -7.20 | -1.82 | 448.30 | 369.80 | 1,090,659 | 42.66 Crore | 21,211 |
| 19 Dec, 2024 | 388.00 | 397.20 | 388.00 | 395.90 | 395.45 | -0.75 | -0.19 | 448.30 | 369.80 | 1,354,246 | 53.36 Crore | 27,144 |
| 18 Dec, 2024 | 393.15 | 398.10 | 391.95 | 396.00 | 396.20 | -1.40 | -0.35 | 448.30 | 369.80 | 1,747,136 | 69.11 Crore | 33,678 |
| 17 Dec, 2024 | 405.80 | 406.10 | 396.00 | 396.55 | 397.60 | -9.05 | -2.23 | 448.30 | 369.80 | 1,231,648 | 49.28 Crore | 30,242 |
| 16 Dec, 2024 | 410.00 | 413.90 | 405.65 | 406.20 | 406.65 | -4.75 | -1.15 | 448.30 | 369.80 | 1,300,222 | 53.03 Crore | 28,965 |
| 13 Dec, 2024 | 405.50 | 412.15 | 402.70 | 412.00 | 411.40 | 5.30 | 1.31 | 448.30 | 369.80 | 2,084,397 | 84.85 Crore | 51,605 |
| 12 Dec, 2024 | 415.15 | 417.00 | 405.50 | 405.80 | 406.10 | -7.50 | -1.81 | 448.30 | 369.80 | 611,815 | 25.04 Crore | 12,475 |
| 11 Dec, 2024 | 417.00 | 417.00 | 412.35 | 415.00 | 413.60 | -2.10 | -0.51 | 448.30 | 369.80 | 641,463 | 26.57 Crore | 16,803 |
| 10 Dec, 2024 | 415.60 | 417.20 | 412.45 | 414.30 | 415.70 | 1.60 | 0.39 | 448.30 | 369.80 | 1,495,263 | 62.07 Crore | 23,664 |
| 09 Dec, 2024 | 406.50 | 418.00 | 405.70 | 414.25 | 414.10 | 7.90 | 1.94 | 448.30 | 369.80 | 1,575,373 | 65.21 Crore | 26,102 |
| 06 Dec, 2024 | 406.15 | 408.65 | 401.95 | 406.00 | 406.20 | 1.00 | 0.25 | 448.30 | 369.80 | 910,458 | 36.93 Crore | 19,579 |
| 05 Dec, 2024 | 408.50 | 409.25 | 401.45 | 406.20 | 405.20 | -3.35 | -0.82 | 448.30 | 369.80 | 1,874,921 | 75.91 Crore | 34,365 |
| 04 Dec, 2024 | 408.80 | 411.50 | 407.05 | 408.00 | 408.55 | -0.60 | -0.15 | 448.30 | 369.80 | 1,748,914 | 71.61 Crore | 34,240 |
| 03 Dec, 2024 | 416.00 | 416.00 | 404.30 | 408.60 | 409.15 | -7.70 | -1.85 | 448.30 | 369.80 | 3,161,729 | 129.00 Crore | 70,076 |
| 02 Dec, 2024 | 410.00 | 419.45 | 409.65 | 416.80 | 416.85 | 7.15 | 1.75 | 448.30 | 369.80 | 1,336,422 | 55.66 Crore | 30,523 |
| 29 Nov, 2024 | 406.60 | 410.80 | 402.05 | 410.80 | 409.70 | 3.05 | 0.75 | 448.30 | 369.80 | 909,279 | 37.10 Crore | 19,396 |
| 28 Nov, 2024 | 410.00 | 411.70 | 405.00 | 406.05 | 406.65 | -2.30 | -0.56 | 448.30 | 369.80 | 1,903,894 | 77.77 Crore | 27,648 |
| 27 Nov, 2024 | 406.35 | 410.30 | 402.65 | 407.00 | 408.95 | 0.40 | 0.1 | 448.30 | 369.80 | 2,053,834 | 83.41 Crore | 25,246 |
| 26 Nov, 2024 | 405.70 | 410.00 | 404.45 | 408.00 | 408.55 | 3.10 | 0.76 | 448.30 | 369.80 | 1,695,931 | 69.11 Crore | 29,879 |
| 25 Nov, 2024 | 395.45 | 408.75 | 394.50 | 406.90 | 405.45 | 12.40 | 3.15 | 448.30 | 369.80 | 2,408,459 | 97.07 Crore | 46,807 |