Crompton Greaves Consumer Electricals share price history

NSE: CROMPTONBSE: 539876Consumer DurablesSmall Cap

Crompton Greaves Consumer Electricals Limited · Face value ₹2 · Listed May 2016

₹196.25₹2.30 (1.19%)BSE ₹196.50

Share price at the NSE close on 27 Oct 2026. Previous close ₹193.95.

27 Oct: open ₹194.90, high ₹198.90, low ₹194.07

52-week range of traded prices to 27 Oct 2026

₹192.02Low, 23 Oct 2026₹310.50High, 15 May 2026

Market cap: ₹12,637 Cr392nd largest listed
P/E: Lossover the last 12 months
P/B: 4.17
Dividend yield: 1.53%
ROE: −5.5%
ROE without one-offs: 17.4%
ROCE: 20.4%
Debt to equity: 0.00
Volume, NSE: 64,46,10355.8% delivered

Crompton Greaves Consumer Electricals share price by year, month and day

Closes to 27 Oct 2026; the last month as traded on NSE

Crompton Greaves Consumer Electricals' share price is on record from 13 May 2016, when it closed at ₹135.45, to 27 Oct 2026. Its highest close was ₹492.20 on 9 Sep 2021 and its lowest ₹130.00 on 30 May 2016.

Close at year end, ₹

Year	Close at year end	Change	Highest close	Lowest close	Open	Traded high	Traded low	Volume
2026so far	196.25	−22.2%	301.95	193.95	252.30	310.50	192.02	75,03,59,906
2025	252.25	−36.3%	375.30	249.15	395.35	395.85	247.50	62,32,46,056
2024	395.80	+27.3%	477.05	264.90	313.50	484.00	261.25	85,28,89,819
2023	310.90	−7.6%	347.00	252.55	338.00	348.90	251.00	64,25,36,318
2022	336.45	−23.1%	448.65	316.40	436.05	451.95	312.00	46,81,95,492
2021	437.45	+15.0%	492.20	354.65	382.00	512.80	350.35	39,53,43,075
2020	380.55	+58.7%	380.55	189.05	239.95	393.65	177.30	33,91,99,312
2019	239.85	+5.2%	268.40	193.85	228.70	276.45	192.00	16,56,54,244
2018	228.05	−17.2%	282.95	196.20	275.50	295.00	190.00	19,20,85,756
2017	275.50	+88.8%	275.50	148.20	145.50	291.90	145.45	23,56,85,027
2016	145.90	–	188.75	130.00	129.00	191.35	125.00	19,84,75,173

₹ per share, adjusted for splits and bonuses since. Change is on the close at the end of the year before; traded high and low are the year's range. 2016 is from its first session, 13 May 2016.

Month	Close	Change	Open	High	Low	Volume
Oct 2026so far	196.25	−6.0%	208.71	221.73	192.02	9,44,17,751
Sep 2026	208.67	−11.5%	235.77	235.77	208.67	5,32,22,500
Aug 2026	235.90	−9.3%	261.50	271.00	227.25	9,68,76,844
Jul 2026	260.20	−5.3%	274.50	280.00	240.20	6,31,33,735
Jun 2026	274.75	−2.3%	281.80	283.85	251.75	6,06,05,517
May 2026	281.15	+3.2%	273.00	310.50	270.30	9,77,48,035
Apr 2026	272.36	+21.8%	228.70	280.89	224.85	9,67,93,847
Mar 2026	223.60	−13.3%	247.00	256.40	222.15	3,95,48,836
Feb 2026	257.85	+16.4%	222.95	274.77	219.15	7,60,43,221
Jan 2026	221.45	−12.2%	252.30	266.00	217.40	7,19,69,620
Dec 2025	252.25	−4.9%	266.00	267.15	247.50	6,09,07,330
Nov 2025	265.35	−6.1%	282.70	286.35	262.15	5,28,88,291
Oct 2025	282.70	−3.0%	291.35	297.85	278.00	6,49,54,421
Sep 2025	291.30	−11.7%	331.20	337.50	286.00	5,29,52,989
Aug 2025	330.00	+2.2%	322.60	334.40	314.00	4,19,53,898
Jul 2025	323.00	−9.1%	355.15	358.00	320.50	4,16,62,597
Jun 2025	355.15	+0.6%	352.85	362.00	336.75	3,46,96,762
May 2025	352.90	+4.6%	335.55	362.75	315.00	7,25,55,199
Apr 2025	337.30	−4.7%	356.90	359.45	301.00	5,00,33,850
Mar 2025	353.95	+10.2%	321.15	367.50	316.15	4,80,56,362
Feb 2025	321.15	−6.5%	343.55	373.00	319.35	5,90,71,519
Jan 2025	343.40	−13.2%	395.35	395.85	331.20	4,35,12,838
Dec 2024	395.80	−3.4%	410.00	419.45	383.90	2,75,14,280
Nov 2024	409.70	+4.8%	394.90	411.70	369.80	4,51,87,757
Oct 2024	391.00	−6.1%	418.10	446.65	382.10	6,15,37,388
Sep 2024	416.25	−12.7%	481.00	484.00	412.90	6,10,02,979
Aug 2024	477.05	+5.7%	455.60	481.00	415.05	6,91,20,673
Jul 2024	451.40	+11.4%	405.30	460.90	403.95	11,17,08,190
Jun 2024	405.30	+3.3%	400.95	436.50	358.00	6,75,23,315
May 2024	392.25	+23.2%	321.35	410.00	317.80	13,47,51,310
Apr 2024	318.40	+19.0%	272.00	319.35	268.95	9,85,37,923
Mar 2024	267.50	−8.1%	292.35	302.85	261.25	6,43,92,553
Feb 2024	291.00	−3.9%	304.25	309.90	277.10	5,88,36,467
Jan 2024	302.95	−2.6%	313.50	327.95	293.60	5,27,76,984
Dec 2023	310.90	+9.1%	286.35	314.50	285.00	5,28,19,969
Nov 2023	284.95	+1.0%	283.00	293.55	275.30	3,24,80,787
Oct 2023	282.00	−9.0%	311.15	311.15	277.90	3,90,04,338
Sep 2023	309.85	+3.3%	302.00	319.50	291.85	4,76,44,480
Aug 2023	300.05	+2.1%	296.50	316.35	281.15	7,91,13,492
Jul 2023	293.90	+1.5%	292.55	301.40	281.55	4,76,97,105
Jun 2023	289.55	+5.4%	275.10	297.75	272.00	4,76,78,029
May 2023	274.80	+7.8%	257.10	278.70	252.10	9,77,76,186
Apr 2023	254.90	−13.0%	293.15	302.85	251.00	8,66,39,105
Mar 2023	293.00	−3.6%	306.00	316.95	278.00	4,23,46,392
Feb 2023	303.85	−8.2%	331.55	339.00	291.35	4,37,12,479
Jan 2023	330.95	−1.6%	338.00	348.90	316.10	2,56,23,956
Dec 2022	336.45	−7.3%	364.50	376.50	333.10	2,26,75,953
Nov 2022	362.85	+0.2%	364.15	376.30	352.65	2,23,60,687
Oct 2022	362.30	−12.0%	412.65	413.00	350.60	2,60,89,883
Sep 2022	411.90	+1.1%	404.95	429.00	387.35	5,52,74,946
Aug 2022	407.40	+3.3%	396.05	425.00	368.20	7,49,99,695
Jul 2022	394.40	+15.9%	339.95	405.80	337.10	4,77,52,015
Jun 2022	340.15	−5.9%	358.25	378.60	312.00	3,34,02,067
May 2022	361.45	−6.1%	382.40	385.20	323.50	3,04,77,510
Apr 2022	384.80	+2.9%	375.90	388.45	365.60	3,29,61,528
Mar 2022	374.00	−12.7%	426.70	431.45	363.10	3,97,04,795
Feb 2022	428.50	+1.0%	427.20	430.75	354.40	5,55,35,230
Jan 2022	424.45	−3.0%	436.05	451.95	397.15	2,69,61,183
Dec 2021	437.45	−2.4%	453.60	455.25	402.50	3,27,54,142
Nov 2021	448.25	−3.7%	470.60	493.20	417.20	2,97,20,676
Oct 2021	465.60	−2.8%	477.40	503.00	435.10	3,50,59,500
Sep 2021	478.90	+1.2%	481.00	512.80	461.00	2,85,80,871
Aug 2021	473.45	−2.8%	487.00	498.85	432.70	2,21,24,201
Jul 2021	487.10	+12.1%	435.00	496.70	426.60	4,18,48,033
Jun 2021	434.60	+9.1%	400.50	443.50	397.00	3,10,50,603
May 2021	398.25	+3.5%	384.00	407.00	361.35	2,75,64,462
Apr 2021	384.90	−1.9%	391.00	408.40	350.35	3,16,93,813
Mar 2021	392.50	+1.9%	388.00	421.25	358.05	3,62,45,444
Feb 2021	385.15	−10.0%	426.00	426.00	371.25	4,56,33,881
Jan 2021	427.75	+12.4%	382.00	456.00	367.05	3,30,67,449
Dec 2020	380.55	+24.6%	306.25	393.65	302.25	3,76,16,816
Nov 2020	305.30	+2.0%	300.90	316.60	285.70	8,63,41,963
Oct 2020	299.30	+2.4%	295.00	329.00	267.40	2,88,43,682
Sep 2020	292.35	+7.6%	271.00	295.00	249.00	2,12,80,817
Aug 2020	271.80	+11.3%	244.10	278.00	238.00	1,55,52,604
Jul 2020	244.10	+2.3%	237.60	254.95	234.30	1,93,91,638
Jun 2020	238.65	+6.4%	228.00	247.75	217.20	1,96,56,773
May 2020	224.35	+1.0%	219.90	227.90	196.55	1,80,20,691
Apr 2020	222.20	+6.4%	210.10	239.65	199.70	1,68,30,317
Mar 2020	208.80	−25.2%	281.50	285.85	177.30	2,92,11,231
Feb 2020	279.00	−1.9%	279.70	301.45	260.10	2,26,21,001
Jan 2020	284.45	+18.6%	239.95	293.80	235.90	2,38,31,779
Dec 2019	239.85	−5.8%	257.50	267.00	237.10	1,84,40,710
Nov 2019	254.65	+2.3%	251.70	268.20	240.45	1,80,65,128
Oct 2019	248.90	−0.6%	251.85	269.00	239.20	1,31,97,634
Sep 2019	250.30	+8.6%	230.50	276.45	227.10	1,43,20,749
Aug 2019	230.50	+0.2%	231.45	233.20	220.30	1,34,10,034
Jul 2019	229.95	−0.9%	233.40	240.85	223.00	1,64,85,144
Jun 2019	232.00	−2.4%	237.75	251.80	224.50	1,32,19,805
May 2019	237.70	0.0%	237.40	240.85	210.50	1,13,95,286
Apr 2019	237.65	+4.6%	231.00	253.00	215.80	1,43,48,886
Mar 2019	227.20	+8.2%	211.00	238.50	208.25	94,70,279
Feb 2019	210.00	−1.8%	214.05	221.65	192.00	1,38,64,034
Jan 2019	213.95	−6.2%	228.70	237.90	210.00	94,36,555
Dec 2018	228.05	+5.1%	216.05	232.55	207.30	63,22,227
Nov 2018	216.95	+1.7%	213.30	223.00	201.05	91,94,790
Oct 2018	213.25	−4.8%	221.90	221.90	190.00	2,20,74,532
Sep 2018	223.90	−10.6%	252.30	254.30	213.50	1,64,74,380
Aug 2018	250.45	+3.0%	241.15	273.20	240.50	1,35,86,227
Jul 2018	243.10	+7.5%	225.85	247.40	222.40	1,44,31,085
Jun 2018	226.20	−0.2%	228.25	236.90	211.10	1,06,95,716
May 2018	226.75	−3.9%	238.00	252.60	219.30	2,26,34,263
Apr 2018	236.00	−0.3%	237.50	242.80	222.00	1,74,19,868
Mar 2018	236.75	+1.8%	235.85	244.70	217.30	1,75,60,930
Feb 2018	232.50	−6.7%	251.95	264.95	220.30	2,29,14,414
Jan 2018	249.15	−9.6%	275.50	295.00	232.30	1,87,77,324
Dec 2017	275.50	+3.6%	266.25	280.55	254.20	1,12,47,031
Nov 2017	265.80	+20.2%	223.00	291.90	215.25	3,51,56,253
Oct 2017	221.15	+5.9%	211.00	229.90	208.60	1,84,83,055
Sep 2017	208.85	−4.7%	218.35	226.95	204.50	1,18,48,285
Aug 2017	219.15	+0.2%	220.00	232.00	211.05	1,11,26,063
Jul 2017	218.70	−3.4%	228.70	232.50	200.05	1,86,37,505
Jun 2017	226.45	+1.5%	222.10	245.90	213.50	1,64,06,889
May 2017	223.00	+1.4%	220.00	246.00	213.45	2,18,92,426
Apr 2017	219.95	+1.4%	218.40	238.90	209.50	1,97,22,498
Mar 2017	216.95	+14.2%	189.05	224.45	183.45	3,38,25,598
Feb 2017	189.90	−0.8%	191.00	206.60	182.60	1,67,70,877
Jan 2017	191.35	+31.2%	145.50	193.15	145.45	2,05,68,547
Dec 2016	145.90	−1.6%	150.00	159.00	138.00	1,97,86,345
Nov 2016	148.20	−19.8%	185.80	185.80	135.25	1,79,22,858
Oct 2016	184.90	+20.1%	154.70	191.35	153.65	2,56,06,998
Sep 2016	153.95	−6.6%	165.85	175.45	135.25	1,85,18,328
Aug 2016	164.75	+4.9%	179.90	179.90	159.90	2,45,52,349
Jul 2016	157.00	+9.2%	142.00	159.00	138.35	1,73,74,401
Jun 2016	143.75	+8.7%	132.00	145.90	130.00	2,75,27,358
May 2016	132.30	–	129.00	149.00	125.00	4,71,86,536

₹ per share, adjusted for splits and bonuses since. Change is on the close of the month before; high and low are the month's traded range.

Date	Open	High	Low	Close	Average price	Volume	Delivery
27 Oct 2026	194.90	198.90	194.07	196.25	197.01	64,46,103	55.8%
26 Oct 2026	195.00	199.18	192.57	193.95	195.01	35,04,761	47.9%
23 Oct 2026	201.47	202.54	192.02	195.18	194.99	66,18,350	49.3%
22 Oct 2026	201.39	203.68	197.52	201.41	201.06	47,65,168	47.4%
21 Oct 2026	210.40	210.55	200.76	201.08	203.89	58,50,080	49.7%
19 Oct 2026	219.75	221.73	207.89	208.45	212.49	80,47,666	31.6%
16 Oct 2026	216.99	220.65	204.10	215.50	214.18	1,90,61,966	24.7%
15 Oct 2026	216.00	219.99	214.02	215.55	217.10	34,65,975	31.0%
14 Oct 2026	211.50	217.37	209.86	216.00	214.91	80,48,037	50.9%
13 Oct 2026	203.90	212.48	201.31	211.50	209.06	97,72,959	50.7%
12 Oct 2026	207.10	207.68	202.36	202.50	203.81	28,78,166	51.9%
9 Oct 2026	205.39	210.43	204.50	205.11	206.91	30,10,374	50.5%
8 Oct 2026	210.30	212.50	203.13	204.34	206.94	21,57,911	49.4%
7 Oct 2026	211.98	213.09	210.13	210.70	211.65	11,59,041	46.5%
6 Oct 2026	211.00	213.06	209.92	211.98	212.09	11,80,238	40.9%
5 Oct 2026	203.30	211.98	203.30	211.50	210.14	39,15,311	27.9%
1 Oct 2026	208.71	209.96	201.10	202.70	205.26	45,35,645	49.6%
30 Sep 2026	212.00	214.56	208.67	208.67	211.81	19,57,515	52.2%
29 Sep 2026	219.00	219.00	211.37	211.37	214.46	59,02,708	53.3%
28 Sep 2026	218.95	221.30	214.51	218.80	218.27	25,11,271	41.4%
25 Sep 2026	219.80	221.75	217.50	218.60	219.19	13,74,776	38.7%
24 Sep 2026	222.78	223.30	218.65	219.80	220.89	16,94,754	37.7%

Prices in ₹ per share as traded, not adjusted.