EAT is up +49.38%% since April’24 pick View All Top Buy Picks

Range Low Price High Price Comment
30 days ₹358.00 ₹436.50 Wednesday, 26th Jun 2024 CROMPTON.NS stock ended at ₹428.55. This is 0.360% less than the trading day before Tuesday, 25th Jun 2024. During the day the stock fluctuated 2.69% from a day low at ₹419.85 to a day high of ₹431.15.
90 days ₹263.50 ₹436.50
52 weeks ₹261.25 ₹436.50

Historical Crompton Greaves Consumer Electricals Limited prices

Date Open High Low Close Volume
Jun 26, 2024 ₹428.00 ₹431.15 ₹419.85 ₹428.55 3 267 658
Jun 25, 2024 ₹432.80 ₹433.85 ₹427.45 ₹430.10 1 818 802
Jun 24, 2024 ₹423.60 ₹433.50 ₹414.50 ₹431.05 3 072 114
Jun 21, 2024 ₹427.00 ₹436.50 ₹422.80 ₹426.50 4 836 929
Jun 20, 2024 ₹427.15 ₹429.90 ₹421.40 ₹428.85 1 832 256
Jun 19, 2024 ₹430.00 ₹436.10 ₹423.00 ₹424.50 2 881 392
Jun 18, 2024 ₹428.90 ₹431.80 ₹422.25 ₹428.65 3 847 669
Jun 14, 2024 ₹426.00 ₹429.00 ₹421.20 ₹426.55 2 452 365
Jun 13, 2024 ₹423.40 ₹426.40 ₹418.60 ₹425.05 2 078 954
Jun 12, 2024 ₹411.30 ₹423.50 ₹408.55 ₹422.20 3 722 308
Jun 11, 2024 ₹415.50 ₹419.80 ₹410.25 ₹411.20 2 569 344
Jun 10, 2024 ₹398.00 ₹415.65 ₹395.90 ₹411.80 7 133 030
Jun 07, 2024 ₹404.00 ₹406.45 ₹394.50 ₹397.35 2 848 110
Jun 06, 2024 ₹405.80 ₹408.85 ₹397.05 ₹399.95 4 780 956
Jun 05, 2024 ₹374.00 ₹405.00 ₹371.40 ₹402.25 5 639 090
Jun 04, 2024 ₹396.30 ₹399.55 ₹358.00 ₹376.80 3 601 808
Jun 03, 2024 ₹400.95 ₹402.00 ₹390.60 ₹395.65 1 995 754
May 31, 2024 ₹392.00 ₹393.85 ₹389.00 ₹392.25 1 665 119
May 30, 2024 ₹394.90 ₹396.20 ₹388.00 ₹391.35 1 573 858
May 29, 2024 ₹389.00 ₹401.80 ₹385.30 ₹393.90 2 847 822
May 28, 2024 ₹388.35 ₹392.85 ₹384.05 ₹390.30 1 842 448
May 27, 2024 ₹392.75 ₹399.00 ₹387.10 ₹388.35 1 381 286
May 24, 2024 ₹394.50 ₹399.60 ₹390.10 ₹392.75 2 394 766
May 23, 2024 ₹390.00 ₹394.75 ₹385.85 ₹393.75 3 362 251
May 22, 2024 ₹389.00 ₹394.90 ₹386.00 ₹389.25 3 715 561

FAQ

What are historical stock prices?
Historical stock prices refer to a stock’s recorded prices at various past points. These prices include several key figures that help investors and analysts evaluate a stock’s performance over time:
Open: Open price for the trading day.
High: Highest price for the trading day.
Low: Lowest price for the trading day.
Close: Close price for the trading day.

Additionally, historical prices often include:
Volume is the number of shares traded during the day. It indicates how actively a stock was traded and can provide insights into market sentiment and liquidity.

How can I use CROMPTON.NS stock historical prices to predict future price movements?
Trend Analysis: Examine the CROMPTON.NS stock’s historical trends to identify patterns that might continue.
Moving Averages: Use moving averages to detect potential reversal points.
Momentum Indicators: Apply indicators like RSI or MACD to assess the momentum and strength of price movements.
Volume Analysis: Analyze trading volume alongside price changes to gauge trend strength.
Statistical Methods: Use statistical tools such as regression analysis to model and forecast future prices based on past data.
These techniques can provide insights but should be used with risk management practices to mitigate potential losses.

What impact do stock splits have on historical price data?
When a company performs a stock split, it adjusts the historical price data to reflect the new, lower trading price as if it had always been that way.

This ensures consistency for anyone analyzing the stock’s past prices. The adjustment helps prevent misleading signals on charts, such as false sell signals or bearish trends that aren’t there. For instance, in a 2-for-1 stock split, the price per share is cut in half, which would otherwise appear as a dramatic drop on the chart. If someone didn’t know about the split, they might wrongly think something negative happened to the company. Most technical indicators would also react to this apparent drop by signaling to sell.

A stock split, while making the shares seem more affordable and potentially more attractive to investors, doesn’t alter the company’s fundamental value.

Why do the CROMPTON.NS stock historical prices show a range for periods like 30 days, 90 days, and 52 weeks?
The range provides the lowest and highest prices at which the stock has traded during the specified period. This helps investors understand the stock’s volatility and price variability within that timeframe.

How can I use historical price volatility to assess risk?
High price volatility historically indicates higher risk and potentially higher returns. Investors can gauge the stock’s risk level by examining the range between high and low prices over various periods.
Click to get the best stock tips daily for free!

About Crompton Greaves Consumer Electricals Limited

Crompton Greaves Consumer Electricals Limited Crompton Greaves Consumer Electricals Limited manufactures and markets consumer electrical products in India. The company operates in two segments, Electrical Consumer Durables and Lighting Products. It offers fans, including ceiling, table, pedestal, wall-mounted, ventilating, kitchen tower, heavy-duty exhaust, and industrial fans, as well as air circulators; pumps comprising residential, agricultural, solar, and specialty pumps; and appliances,... CROMPTON.NS Profile

Top Fintech Company

StockInvest.us featured in The Global Fintech Index 2020 as the top Fintech company of the country.

Full report by FINDEXABLE

ROCKIT