Stockint.com

Loading a wholistic market research tool


Stock History for: CROMPTON, Crompton Greaves Consumer Electricals Limited, INE299U01018, Listing: 13-May-2016

Macro-sector: Consumer Discretionary Band: Dynamic F&O High52 Price: 484.0 Mkt_Cap Category: Small-Cap
Sector: Consumer Durables Lot Size: 1 F&O Lot: 1,800 High52 Date: 02-Sep-2024 Bumper: -; Drift%: -
Industry: Consumer Durables Face Value: 2; VWAP21: 349.16 Low52 Price: 301.0 Barrier: -; Drift%: -
Basic Industry: Household Appliances Total Equity: 643,852,913 Low52 Date: 07-Apr-2025 SHP: 0.0 / 30.33 / 57.05 / 12.62
Q M W D
Trend Indicator
SiS14: 133
High/Low Price Quarter: 395.85 / 316.15 Month: 362.75 / 315.0 Week: 360.4 / 344.4 Day: 345.75 / 341.5 Sis67: 166
#  Date  Open High Low Close VWAP %Chg Mkt_Cap Trd_Qty Trd_T Delv_Qty Delv_T Amt SiS
1 09-Jul 343.45 345.75 341.50 342.80 343.39 -0.19 22,071.28 963,557 1.09 422,711 1.00 14.52 52
2 08-Jul 351.55 351.95 342.40 343.45 345.26 -2.30 22,113.13 2,596,736 2.94 1,429,603 3.38 49.36 176
3 07-Jul 355.05 358.00 349.15 351.55 353.13 -0.99 22,634.65 1,110,333 1.26 549,261 1.30 19.40 68
4 04-Jul 351.25 356.30 350.15 355.05 354.51 1.37 22,860.00 1,564,163 1.77 1,074,757 2.54 38.10 132
5 03-Jul 348.00 354.65 345.80 350.25 349.80 0.91 22,550.95 1,217,394 1.38 739,266 1.75 25.86 91
6 02-Jul 351.25 352.25 344.40 347.10 347.06 -1.18 22,348.13 1,370,449 1.55 594,150 1.41 20.62 73
7 01-Jul 355.15 356.10 350.10 351.25 353.42 -1.10 22,615.33 2,077,669 2.35 1,413,882 3.34 49.97 174
8 30-Jun 359.70 360.40 354.10 355.15 356.12 -0.56 22,866.44 1,635,521 1.85 800,030 1.89 28.49 98
9 27-Jun 360.00 362.00 355.65 357.15 358.83 -0.17 22,995.21 1,948,776 2.21 1,117,502 2.64 40.10 138
10 26-Jun 356.60 358.75 350.80 357.75 354.54 0.82 23,033.84 3,027,870 3.43 1,933,573 4.57 68.55 238
11 25-Jun 350.05 355.75 346.70 354.85 351.96 1.95 22,847.12 2,999,157 3.39 2,157,458 5.10 75.93 266
12 24-Jun 351.00 352.50 347.25 348.05 349.09 0.17 22,409.30 1,648,120 1.87 1,029,326 2.44 35.93 127
13 23-Jun 341.50 349.45 339.25 347.45 344.66 0.83 22,370.67 1,503,552 1.70 890,895 2.11 30.71 110
14 20-Jun 340.00 345.40 337.80 344.60 343.00 1.49 22,187.17 1,462,827 1.66 973,204 2.30 33.00 120
15 19-Jun 347.95 348.50 338.00 339.55 341.53 -2.05 21,862.03 968,732 1.10 579,869 1.37 19.80 71
16 18-Jun 347.10 350.50 344.50 346.65 346.83 -0.83 22,319.16 1,080,692 1.22 705,858 1.67 24.48 87
17 17-Jun 350.00 352.40 347.55 349.55 350.12 0.26 22,505.88 948,053 1.07 514,298 1.22 18.01 63
18 16-Jun 346.70 350.00 343.30 348.65 346.76 1.38 22,447.93 1,250,147 1.41 670,982 1.59 23.27 83
19 13-Jun 337.00 344.50 336.75 343.90 342.22 0.04 22,142.10 1,428,304 1.62 617,001 1.46 21.12 76
20 12-Jun 351.80 352.90 341.70 343.75 346.95 -2.50 22,132.44 3,146,184 3.56 2,119,266 5.01 73.53 261
21 11-Jun 355.45 356.90 349.20 352.55 353.10 -0.69 22,699.03 1,098,549 1.24 624,148 1.48 22.04 77
22 10-Jun 356.00 356.05 352.15 355.00 354.48 0.18 22,856.00 2,238,193 2.53 1,760,103 4.16 62.39 217
23 09-Jun 354.15 356.35 352.70 354.35 354.46 0.77 22,814.93 1,168,088 1.32 703,394 1.66 24.93 87
24 06-Jun 351.00 353.45 349.00 351.65 351.20 0.34 22,641.09 965,707 1.09 507,319 1.20 17.82 62
25 05-Jun 347.50 351.50 347.10 350.45 349.82 0.85 22,563.83 1,783,253 2.02 1,109,590 2.62 38.82 137
26 04-Jun 346.00 350.90 345.20 347.50 347.76 -0.49 22,373.89 1,607,181 1.82 864,739 2.05 30.07 106
27 03-Jun 355.90 355.90 348.50 349.20 350.29 -1.48 22,483.34 1,416,416 1.60 939,153 2.22 32.90 116
28 02-Jun 352.85 355.20 350.00 354.45 352.57 0.44 22,821.37 1,371,440 1.55 736,464 1.74 25.97 91
29 30-May 359.50 360.20 350.85 352.90 354.01 -1.78 22,721.57 1,555,328 1.76 853,250 2.02 30.21 105
30 29-May 355.35 360.90 350.70 359.30 356.88 1.89 23,133.64 2,161,524 2.45 965,592 2.28 34.46 119
31 28-May 358.05 358.25 351.15 352.65 353.21 -1.22 22,705.47 1,763,858 2.00 930,997 2.20 32.88 115
32 27-May 357.50 358.35 352.15 357.00 355.66 0.01 22,985.00 2,310,356 2.61 1,368,788 3.24 48.68 168
33 26-May 354.00 359.30 350.55 356.95 356.82 1.54 22,982.33 2,735,085 3.10 1,513,352 3.58 54.00 186
34 23-May 346.00 353.00 343.05 351.55 350.36 1.60 22,634.65 1,288,725 1.46 641,265 1.52 22.47 79
35 22-May 347.40 348.45 344.35 346.00 346.16 -0.87 22,277.00 2,855,538 3.23 2,316,934 5.48 80.20 285
36 21-May 348.00 350.35 342.75 349.05 347.81 0.94 22,473.69 2,416,117 2.73 1,257,779 2.98 43.75 155
37 20-May 353.00 353.05 345.25 345.80 348.33 -1.58 22,264.43 1,769,089 2.00 883,091 2.09 30.76 109
38 19-May 356.50 362.75 349.10 351.35 354.59 0.03 22,621.77 4,119,881 4.66 1,888,721 4.47 66.97 232
39 16-May 339.35 353.40 338.30 351.25 345.32 7.28 22,615.33 21,433,849 24.26 6,831,962 16.16 235.92 841
40 15-May 334.00 334.00 325.30 327.40 327.81 -1.21 21,079.74 5,076,613 5.75 2,737,941 6.48 89.75 337
41 14-May 334.65 339.45 327.50 331.40 330.46 0.11 21,337.29 4,525,738 5.12 2,657,470 6.29 87.82 327
42 13-May 335.00 338.20 329.15 331.05 332.97 -1.33 21,314.75 2,006,779 2.27 1,003,685 2.37 33.42 124
43 12-May 332.70 336.50 327.65 335.50 332.27 4.24 21,601.27 1,202,730 1.36 547,416 1.30 18.19 67
44 09-May 315.00 326.35 315.00 321.85 321.15 -1.26 20,722.41 1,857,511 2.10 1,022,898 2.42 32.85 126
45 08-May 333.35 339.50 324.55 325.95 330.30 -2.22 20,986.39 1,289,483 1.46 662,914 1.57 21.90 82
46 07-May 325.50 334.10 325.20 333.35 331.08 1.55 21,462.84 1,268,033 1.44 759,490 1.80 25.15 93
47 06-May 337.00 337.15 327.40 328.25 330.70 -2.04 21,134.47 2,618,254 2.96 1,570,244 3.71 51.93 193
48 05-May 326.00 335.70 323.55 335.10 330.24 3.81 21,575.51 2,520,825 2.85 1,426,680 3.38 47.11 176
49 02-May 335.55 337.85 321.00 322.80 327.96 -4.30 20,783.57 5,779,883 6.54 2,911,313 6.89 95.48 358
50 30-Apr 341.00 343.15 335.00 337.30 338.86 0.18 21,717.16 3,408,678 3.86 1,918,864 4.54 65.02 236
51 29-Apr 335.50 341.70 333.00 336.70 336.55 1.16 21,678.53 4,568,829 5.17 2,848,155 6.74 95.85 351
52 28-Apr 334.50 337.65 331.45 332.85 333.90 -0.60 21,430.64 4,171,642 4.72 2,888,446 6.83 96.45 356
53 25-Apr 344.00 345.20 328.65 334.85 334.05 -2.35 21,559.41 2,561,400 2.90 1,220,364 2.89 40.77 150
54 24-Apr 344.80 345.20 337.10 342.90 340.97 -0.26 22,077.72 2,530,400 2.86 1,399,202 3.31 47.71 172
55 23-Apr 354.50 354.50 339.15 343.80 343.19 -2.65 22,135.66 3,969,521 4.49 1,681,654 3.98 57.71 207
56 22-Apr 342.85 355.50 340.35 353.15 350.66 4.04 22,737.67 3,290,230 3.72 1,444,655 3.42 50.66 178
57 21-Apr 332.50 340.30 329.85 339.45 335.34 2.18 21,855.59 3,398,288 3.85 1,901,748 4.50 63.77 234
58 17-Apr 335.00 338.65 331.80 332.20 335.25 -0.87 21,388.79 2,710,533 3.07 1,641,375 3.88 55.03 202
59 16-Apr 337.40 338.00 332.45 335.10 334.87 -0.15 21,575.51 1,037,134 1.17 519,779 1.23 17.41 64
60 15-Apr 336.00 339.70 333.55 335.60 336.32 0.45 21,607.70 3,506,868 3.97 2,694,552 6.37 90.62 334
61 11-Apr 340.95 340.95 331.10 334.10 334.03 1.61 21,511.13 883,608 1.00 528,023 1.25 17.64 65
62 09-Apr 330.10 333.60 325.60 328.80 328.94 -1.16 21,169.88 1,403,719 1.59 847,602 2.01 27.88 105
63 08-Apr 345.60 345.60 331.10 332.65 334.39 0.71 21,417.77 2,086,692 2.36 911,669 2.16 30.49 113
64 07-Apr 305.00 331.90 301.00 330.30 325.75 0.30 21,266.46 2,738,907 3.10 1,206,525 2.85 39.30 149
65 04-Apr 336.85 336.85 325.60 329.30 329.18 -1.86 21,202.08 1,506,674 1.71 779,192 1.84 25.65 97
66 03-Apr 337.10 340.15 333.25 335.55 336.09 -1.11 21,604.48 1,776,844 2.01 1,012,766 2.40 34.04 125
67 02-Apr 345.60 347.30 338.20 339.30 340.38 -1.82 21,845.93 3,590,929 4.06 2,453,879 5.81 83.53 304

Similar Stocks: BAJAJELEC    IFBIND    JCHAC    ORIENTELEC    SYMPHONY    VOLTAS    BUTTERFLY    CARYSIL    ELIN    EPACK    EUREKAFORB    STOVEKRAFT    TTKPRESTIG    WEL    AMBER    BLUESTARCO    CROMPTON    VGUARD    WHIRLPOOL    ASPIRE    GREENCHEF