NSE: CROMPTON | Series: EQ
-
LTP
335.45
-3.85 (-1.13 %) -
Open
337.10
345.60 -
High
340.15
347.30 -
Low
333.25
338.20 -
Close
335.55
339.30 -
52W High
448.30
25 Sep, 2024 -
52W Low
316.15
03 Mar, 2025
Upper Circuit: 407.16
Lower Circuit: 271.44
1W
1M
3M
6M
1Y
| Date | Open | High | Low | LTP | Close | Change | % | 52W High | 52W Low | Volume | Value (₹) | No. of trades |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 03 Apr, 2025 | 337.10 | 340.15 | 333.25 | 335.45 | 335.55 | -3.75 | -1.11 | 448.30 | 316.15 | 1,776,844 | 59.72 Crore | 21,905 |
| 02 Apr, 2025 | 345.60 | 347.30 | 338.20 | 339.00 | 339.30 | -6.30 | -1.82 | 448.30 | 316.15 | 3,590,929 | 122.23 Crore | 28,130 |
| 01 Apr, 2025 | 356.90 | 359.45 | 344.25 | 345.80 | 345.60 | -8.35 | -2.36 | 448.30 | 316.15 | 892,954 | 31.26 Crore | 22,017 |
| 28 Mar, 2025 | 356.95 | 357.75 | 351.25 | 353.80 | 353.95 | -0.80 | -0.23 | 448.30 | 316.15 | 1,694,266 | 60.00 Crore | 30,397 |
| 27 Mar, 2025 | 359.80 | 360.25 | 350.00 | 354.65 | 354.75 | -5.35 | -1.49 | 448.30 | 316.15 | 2,630,637 | 93.15 Crore | 40,852 |
| 26 Mar, 2025 | 358.00 | 367.50 | 354.55 | 359.35 | 360.10 | 1.30 | 0.36 | 448.30 | 316.15 | 1,492,943 | 54.15 Crore | 22,170 |
| 25 Mar, 2025 | 363.45 | 364.00 | 356.30 | 357.90 | 358.80 | -3.40 | -0.94 | 448.30 | 316.15 | 981,855 | 35.26 Crore | 22,074 |
| 24 Mar, 2025 | 363.00 | 364.95 | 356.95 | 363.45 | 362.20 | -0.65 | -0.18 | 448.30 | 316.15 | 953,758 | 34.42 Crore | 18,438 |
| 21 Mar, 2025 | 357.50 | 366.25 | 356.00 | 362.15 | 362.85 | 5.35 | 1.5 | 448.30 | 316.15 | 1,134,168 | 41.16 Crore | 18,193 |
| 20 Mar, 2025 | 360.90 | 362.50 | 356.35 | 359.00 | 357.50 | -2.95 | -0.82 | 448.30 | 316.15 | 1,409,489 | 50.53 Crore | 24,557 |
| 19 Mar, 2025 | 358.55 | 364.30 | 354.05 | 360.35 | 360.45 | 3.70 | 1.04 | 448.30 | 316.15 | 3,063,001 | 109.79 Crore | 29,324 |
| 18 Mar, 2025 | 353.80 | 358.00 | 352.95 | 356.90 | 356.75 | 3.85 | 1.09 | 448.30 | 316.15 | 2,843,298 | 100.94 Crore | 32,611 |
| 17 Mar, 2025 | 347.00 | 354.30 | 345.95 | 352.60 | 352.90 | 8.65 | 2.51 | 448.30 | 316.15 | 3,704,090 | 130.03 Crore | 37,178 |
| 13 Mar, 2025 | 359.00 | 359.40 | 342.55 | 344.00 | 344.25 | -13.40 | -3.75 | 448.30 | 316.15 | 2,415,616 | 84.46 Crore | 32,219 |
| 12 Mar, 2025 | 349.65 | 359.40 | 347.95 | 358.30 | 357.65 | 11.65 | 3.37 | 448.30 | 316.15 | 3,496,657 | 123.64 Crore | 50,209 |
| 11 Mar, 2025 | 339.95 | 348.00 | 337.30 | 347.00 | 346.00 | 1.00 | 0.29 | 448.30 | 316.15 | 1,740,068 | 59.85 Crore | 25,621 |
| 10 Mar, 2025 | 344.10 | 349.25 | 339.65 | 343.00 | 345.00 | 0.55 | 0.16 | 448.30 | 316.15 | 2,240,893 | 77.55 Crore | 33,062 |
| 07 Mar, 2025 | 343.00 | 350.55 | 341.30 | 344.00 | 344.45 | 1.30 | 0.38 | 448.30 | 316.15 | 2,524,809 | 87.50 Crore | 32,839 |
| 06 Mar, 2025 | 344.90 | 345.85 | 339.40 | 343.00 | 343.15 | -1.45 | -0.42 | 448.30 | 316.15 | 4,908,083 | 168.02 Crore | 57,222 |
| 05 Mar, 2025 | 327.90 | 347.30 | 326.30 | 343.65 | 344.60 | 17.45 | 5.33 | 448.30 | 316.15 | 3,040,713 | 103.67 Crore | 33,583 |
| 04 Mar, 2025 | 324.00 | 330.35 | 319.75 | 329.80 | 327.15 | -0.70 | -0.21 | 448.30 | 316.15 | 5,613,607 | 183.62 Crore | 55,208 |