Comparing Back to the side-by-side chart ↗
CROMPTON.NS (CROMPTON.NS) — Price History
As of 2026-10-19 — refreshed nightly from the Closelooknet data lake. Diary readings, not advice.
Daily prices
| Date | Open | High | Low | Close | Chg % | Volume |
|---|---|---|---|---|---|---|
| 2026-10-19 | 219.75 | 221.73 | 207.89 | 208.45 | -3.27% | 8,046,446 |
| 2026-10-16 | 216.99 | 220.65 | 204.10 | 215.50 | -0.02% | 19,061,966 |
| 2026-10-15 | 216.00 | 219.99 | 214.02 | 215.55 | -0.21% | 3,465,975 |
| 2026-10-14 | 211.50 | 217.37 | 209.86 | 216.00 | +2.13% | 8,048,037 |
| 2026-10-13 | 203.90 | 212.48 | 201.31 | 211.50 | +4.44% | 9,772,959 |
| 2026-10-12 | 207.10 | 207.68 | 202.36 | 202.50 | -1.27% | 2,878,166 |
| 2026-10-09 | 205.39 | 210.43 | 204.50 | 205.11 | +0.38% | 3,010,374 |
| 2026-10-08 | 210.30 | 212.50 | 203.13 | 204.34 | -3.02% | 2,157,911 |
| 2026-10-07 | 211.98 | 213.09 | 210.13 | 210.70 | -0.60% | 1,159,041 |
| 2026-10-06 | 211.00 | 213.06 | 209.92 | 211.98 | +0.23% | 1,180,238 |
| 2026-10-05 | 203.30 | 211.98 | 203.30 | 211.50 | +4.34% | 3,915,311 |
| 2026-10-01 | 208.71 | 209.96 | 201.10 | 202.70 | -2.86% | 4,535,645 |
| 2026-09-30 | 212.00 | 214.56 | 208.67 | 208.67 | -1.28% | 1,957,515 |
| 2026-09-29 | 219.00 | 219.00 | 211.37 | 211.37 | -3.40% | 5,902,708 |
| 2026-09-28 | 218.95 | 221.30 | 214.51 | 218.80 | +0.09% | 2,511,271 |
| 2026-09-25 | 219.80 | 221.75 | 217.50 | 218.60 | -0.55% | 1,374,776 |
| 2026-09-24 | 222.78 | 223.30 | 218.65 | 219.80 | -1.62% | 1,694,754 |
| 2026-09-23 | 223.30 | 226.76 | 222.60 | 223.43 | +0.64% | 2,224,190 |
| 2026-09-22 | 224.75 | 225.71 | 221.76 | 222.00 | -1.36% | 2,814,418 |
| 2026-09-21 | 226.53 | 226.69 | 225.05 | 225.05 | -0.91% | 1,491,613 |
| 2026-09-18 | 226.00 | 227.12 | 225.11 | 227.12 | +0.90% | 1,405,047 |
| 2026-09-17 | 223.10 | 227.05 | 222.74 | 225.10 | +0.76% | 1,444,471 |
| 2026-09-16 | 227.01 | 228.62 | 222.30 | 223.40 | -1.22% | 3,565,510 |
| 2026-09-15 | 231.00 | 231.60 | 226.11 | 226.15 | -2.10% | 1,492,514 |
| 2026-09-11 | 229.00 | 231.69 | 226.63 | 231.00 | +0.43% | 1,077,937 |
| 2026-09-10 | 234.00 | 234.00 | 229.74 | 230.00 | -1.27% | 2,559,289 |
| 2026-09-09 | 229.95 | 234.42 | 228.57 | 232.96 | +0.46% | 3,989,754 |
| 2026-09-08 | 230.80 | 234.40 | 227.56 | 231.90 | +0.38% | 3,241,817 |
| 2026-09-07 | 231.99 | 233.18 | 229.63 | 231.02 | -0.59% | 1,668,593 |
| 2026-09-04 | 227.64 | 235.47 | 226.27 | 232.40 | +2.60% | 4,443,658 |
| 2026-09-03 | 228.00 | 229.61 | 226.06 | 226.51 | -0.53% | 1,839,272 |
| 2026-09-02 | 230.90 | 230.90 | 226.05 | 227.72 | -1.46% | 3,476,670 |
| 2026-09-01 | 235.77 | 235.77 | 230.20 | 231.10 | -2.03% | 3,046,723 |
| 2026-08-31 | 233.00 | 235.90 | 227.25 | 235.90 | +1.24% | 4,555,785 |
| 2026-08-28 | 240.00 | 240.00 | 230.70 | 233.00 | -2.06% | 5,656,422 |
| 2026-08-27 | 238.55 | 240.60 | 237.55 | 237.90 | -0.15% | 4,429,720 |
| 2026-08-26 | 245.00 | 245.00 | 235.40 | 238.25 | -1.95% | 11,453,734 |
| 2026-08-25 | 244.35 | 246.15 | 241.25 | 243.00 | -1.22% | 3,723,358 |
| 2026-08-24 | 251.95 | 251.95 | 243.95 | 246.00 | -2.38% | 4,617,328 |
| 2026-08-21 | 256.00 | 259.00 | 247.85 | 252.00 | +0.00% | 13,394,000 |
| 2026-08-20 | 246.00 | 255.25 | 246.00 | 252.00 | +2.65% | 4,143,736 |
| 2026-08-19 | 245.00 | 247.10 | 242.05 | 245.50 | +0.29% | 2,206,730 |
| 2026-08-18 | 245.30 | 245.75 | 242.95 | 244.80 | -0.69% | 1,305,455 |
| 2026-08-17 | 248.05 | 249.40 | 245.10 | 246.50 | -0.72% | 848,001 |
| 2026-08-14 | 245.10 | 248.50 | 243.15 | 248.30 | +0.06% | 1,750,971 |
| 2026-08-13 | 247.90 | 249.25 | 245.10 | 248.15 | +0.12% | 1,237,589 |
| 2026-08-12 | 246.00 | 248.35 | 241.55 | 247.85 | +1.00% | 1,952,319 |
| 2026-08-11 | 248.70 | 249.00 | 244.40 | 245.40 | -0.87% | 1,599,469 |
| 2026-08-10 | 249.95 | 252.20 | 246.05 | 247.55 | -0.96% | 3,970,755 |
| 2026-08-07 | 270.00 | 270.00 | 248.30 | 249.95 | -7.43% | 22,616,837 |
| 2026-08-06 | 267.40 | 270.55 | 265.70 | 270.00 | +1.47% | 2,143,916 |
| 2026-08-05 | 264.45 | 270.20 | 264.45 | 266.10 | +1.14% | 1,531,707 |
| 2026-08-04 | 266.50 | 271.00 | 263.10 | 263.10 | -1.20% | 1,865,616 |
| 2026-08-03 | 261.50 | 268.80 | 260.80 | 266.30 | +2.34% | 1,873,396 |
| 2026-07-31 | 260.45 | 263.90 | 258.15 | 260.20 | -0.04% | 2,921,974 |
| 2026-07-30 | 264.20 | 266.20 | 258.40 | 260.30 | -1.49% | 2,147,388 |
| 2026-07-29 | 247.70 | 266.50 | 247.70 | 264.25 | +6.81% | 6,188,364 |
| 2026-07-28 | 249.10 | 250.00 | 244.80 | 247.40 | -0.68% | 2,095,634 |
| 2026-07-27 | 252.10 | 252.15 | 248.05 | 249.10 | -0.42% | 2,359,921 |
| 2026-07-24 | 249.55 | 251.45 | 240.20 | 250.15 | -0.91% | 4,490,954 |
| 2026-07-23 | 254.00 | 255.05 | 250.80 | 252.45 | -1.27% | 3,256,992 |
| 2026-07-22 | 258.00 | 259.10 | 251.90 | 255.70 | -1.04% | 3,784,342 |
| 2026-07-21 | 262.00 | 262.55 | 257.90 | 258.40 | -1.41% | 1,493,265 |
| 2026-07-20 | 256.70 | 266.95 | 254.80 | 262.10 | +2.18% | 4,001,031 |
| 2026-07-17 | 260.00 | 260.25 | 255.55 | 256.50 | -1.46% | 1,557,455 |
| 2026-07-16 | 260.85 | 264.35 | 258.95 | 260.30 | +0.29% | 3,505,606 |
| 2026-07-15 | 261.00 | 262.45 | 257.85 | 259.55 | -0.56% | 2,178,136 |
| 2026-07-14 | 261.95 | 263.75 | 257.05 | 261.00 | -0.31% | 3,432,777 |
| 2026-07-13 | 261.75 | 263.00 | 259.00 | 261.80 | +0.04% | 4,132,466 |
| 2026-07-10 | 260.00 | 264.55 | 260.00 | 261.70 | +1.04% | 1,978,921 |
| 2026-07-09 | 262.00 | 265.20 | 257.80 | 259.00 | +0.04% | 1,877,083 |
| 2026-07-08 | 266.45 | 268.00 | 256.50 | 258.90 | -3.58% | 1,941,108 |
| 2026-07-07 | 273.00 | 273.00 | 266.05 | 268.50 | -1.40% | 1,256,746 |
| 2026-07-06 | 270.55 | 275.25 | 269.50 | 272.30 | +0.55% | 1,360,160 |
| 2026-07-03 | 274.90 | 275.50 | 270.00 | 270.80 | -1.22% | 889,475 |
| 2026-07-02 | 272.00 | 275.00 | 270.00 | 274.15 | +1.74% | 2,853,488 |
| 2026-07-01 | 274.50 | 280.00 | 268.70 | 269.45 | -1.93% | 3,430,449 |
| 2026-06-30 | 276.25 | 277.45 | 270.25 | 274.75 | +0.46% | 3,171,260 |
| 2026-06-29 | 275.90 | 277.60 | 269.55 | 273.50 | -0.65% | 4,588,967 |
| 2026-06-25 | 276.50 | 278.55 | 273.60 | 275.30 | +0.02% | 3,048,811 |
| 2026-06-24 | 272.00 | 276.75 | 270.00 | 275.25 | +1.03% | 2,054,612 |
| 2026-06-23 | 276.25 | 276.25 | 271.35 | 272.45 | -1.38% | 2,443,656 |
| 2026-06-22 | 276.50 | 281.50 | 274.60 | 276.25 | +0.36% | 4,571,523 |
| 2026-06-19 | 276.70 | 277.45 | 272.10 | 275.25 | -0.67% | 1,569,459 |
| 2026-06-18 | 277.00 | 278.85 | 273.10 | 277.10 | +0.43% | 3,355,298 |
| 2026-06-17 | 266.00 | 276.90 | 266.00 | 275.90 | +4.23% | 3,805,049 |
| 2026-06-16 | 267.00 | 269.20 | 261.10 | 264.70 | -0.51% | 1,219,108 |
| 2026-06-15 | 260.45 | 269.00 | 258.75 | 266.05 | +3.84% | 2,951,333 |
| 2026-06-12 | 256.65 | 259.00 | 252.20 | 256.20 | +1.26% | 4,820,290 |
| 2026-06-11 | 254.65 | 257.15 | 251.75 | 253.00 | -0.65% | 1,842,660 |
| 2026-06-10 | 261.00 | 262.30 | 254.00 | 254.65 | -2.23% | 2,749,733 |
| 2026-06-09 | 257.30 | 264.25 | 257.30 | 260.45 | +1.38% | 1,823,528 |
| 2026-06-08 | 264.15 | 264.75 | 255.25 | 256.90 | -3.64% | 1,586,530 |
| 2026-06-05 | 270.05 | 272.30 | 264.40 | 266.60 | -1.00% | 4,744,279 |
| 2026-06-04 | 273.60 | 275.65 | 267.85 | 269.30 | -1.23% | 4,315,290 |
| 2026-06-03 | 273.50 | 273.75 | 269.05 | 272.65 | -0.29% | 1,201,742 |
| 2026-06-02 | 271.30 | 275.20 | 269.05 | 273.45 | +0.02% | 2,056,612 |
| 2026-06-01 | 281.80 | 283.85 | 271.95 | 273.40 | -2.76% | 2,685,777 |
| 2026-05-29 | 288.00 | 292.60 | 272.30 | 281.15 | -2.46% | 2,676,816 |
| 2026-05-27 | 288.10 | 290.95 | 287.75 | 288.25 | -0.28% | 793,176 |
| 2026-05-26 | 293.50 | 293.60 | 288.00 | 289.05 | -1.52% | 1,511,338 |
| 2026-05-25 | 296.80 | 298.25 | 292.55 | 293.50 | -0.42% | 1,618,146 |
| 2026-05-22 | 292.30 | 299.90 | 291.00 | 294.75 | +0.99% | 2,218,686 |
| 2026-05-21 | 291.90 | 293.95 | 289.60 | 291.85 | +0.43% | 1,355,199 |
| 2026-05-20 | 289.15 | 292.90 | 287.15 | 290.60 | -1.02% | 1,877,603 |
| 2026-05-19 | 295.00 | 297.70 | 290.50 | 293.60 | +0.10% | 2,924,150 |
| 2026-05-18 | 298.80 | 298.80 | 288.15 | 293.30 | -2.86% | 4,483,026 |
| 2026-05-15 | 289.00 | 310.50 | 284.00 | 301.95 | +4.50% | 18,051,421 |
| 2026-05-14 | 286.40 | 293.50 | 280.35 | 288.95 | +1.46% | 12,392,861 |
| 2026-05-13 | 282.25 | 287.65 | 280.00 | 284.80 | +0.98% | 6,086,493 |
| 2026-05-12 | 290.00 | 290.20 | 280.30 | 282.05 | -2.81% | 5,419,634 |
| 2026-05-11 | 290.20 | 292.90 | 285.70 | 290.20 | -1.06% | 3,478,542 |
| 2026-05-08 | 290.90 | 299.15 | 289.35 | 293.30 | +0.88% | 8,477,610 |
| 2026-05-07 | 284.60 | 292.95 | 283.25 | 290.75 | +2.36% | 6,870,435 |
| 2026-05-06 | 277.00 | 286.90 | 276.10 | 284.05 | +3.10% | 8,247,404 |
| 2026-05-05 | 277.05 | 278.30 | 273.30 | 275.50 | -0.88% | 4,168,821 |
| 2026-05-04 | 273.00 | 280.00 | 270.30 | 277.95 | +2.05% | 5,096,674 |
| 2026-04-30 | 272.40 | 275.09 | 266.00 | 272.36 | -1.32% | 6,912,508 |
| 2026-04-29 | 270.90 | 280.89 | 269.63 | 276.01 | +2.37% | 17,813,850 |
| 2026-04-28 | 258.67 | 272.50 | 256.50 | 269.63 | +4.23% | 11,443,201 |
| 2026-04-27 | 253.00 | 259.83 | 252.10 | 258.68 | +3.38% | 2,660,391 |
| 2026-04-24 | 254.63 | 257.00 | 248.31 | 250.23 | -1.25% | 2,472,229 |
| 2026-04-23 | 261.01 | 261.01 | 250.21 | 253.39 | -3.05% | 5,335,493 |
| 2026-04-22 | 258.00 | 262.85 | 257.10 | 261.37 | +1.05% | 2,999,029 |
| 2026-04-21 | 263.98 | 265.57 | 258.00 | 258.65 | -0.98% | 1,785,812 |
| 2026-04-20 | 262.36 | 266.94 | 256.15 | 261.22 | -0.09% | 5,611,186 |
| 2026-04-17 | 263.00 | 263.50 | 258.51 | 261.45 | +0.18% | 4,340,724 |
| 2026-04-16 | 252.38 | 262.10 | 249.05 | 260.97 | +5.25% | 8,988,325 |
| 2026-04-15 | 241.50 | 251.38 | 241.49 | 247.95 | +4.33% | 3,545,223 |
| 2026-04-13 | 236.30 | 240.73 | 234.22 | 237.67 | -1.68% | 1,952,501 |
| 2026-04-10 | 239.60 | 242.75 | 237.34 | 241.72 | +1.61% | 2,995,165 |
| 2026-04-09 | 246.05 | 246.36 | 236.24 | 237.90 | -3.31% | 4,764,822 |
| 2026-04-08 | 242.00 | 248.80 | 240.00 | 246.05 | +4.90% | 3,871,701 |
| 2026-04-07 | 233.00 | 235.48 | 230.33 | 234.56 | -0.26% | 2,440,115 |
| 2026-04-06 | 231.98 | 236.32 | 226.66 | 235.18 | +1.41% | 1,828,702 |
| 2026-04-02 | 228.01 | 232.80 | 224.85 | 231.91 | -0.29% | 2,043,088 |
| 2026-04-01 | 228.70 | 233.31 | 228.00 | 232.59 | +4.02% | 2,989,782 |
| 2026-03-30 | 230.00 | 230.05 | 222.15 | 223.60 | -3.75% | 4,419,666 |
| 2026-03-27 | 240.75 | 241.90 | 231.50 | 232.30 | -4.23% | 2,344,761 |
| 2026-03-25 | 238.00 | 245.80 | 238.00 | 242.55 | +2.10% | 1,968,484 |
| 2026-03-24 | 236.00 | 239.70 | 231.80 | 237.55 | +1.87% | 2,417,807 |
| 2026-03-23 | 241.80 | 241.80 | 230.35 | 233.20 | -4.09% | 2,243,916 |
| 2026-03-20 | 244.05 | 247.75 | 242.45 | 243.15 | +0.29% | 1,174,291 |
| 2026-03-19 | 248.95 | 248.95 | 241.10 | 242.45 | -3.08% | 1,685,619 |
| 2026-03-18 | 249.50 | 254.00 | 248.65 | 250.15 | +0.60% | 1,599,160 |
| 2026-03-17 | 248.45 | 252.00 | 245.50 | 248.65 | +0.61% | 1,547,555 |
| 2026-03-16 | 246.00 | 248.80 | 240.15 | 247.15 | +0.37% | 1,630,711 |
| 2026-03-13 | 246.60 | 247.85 | 239.00 | 246.25 | -0.38% | 3,034,305 |
| 2026-03-12 | 248.00 | 254.50 | 243.00 | 247.20 | -0.12% | 2,440,630 |
| 2026-03-11 | 245.80 | 249.50 | 245.25 | 247.50 | +0.92% | 1,348,965 |
| 2026-03-10 | 243.05 | 247.10 | 242.10 | 245.25 | +1.64% | 1,169,549 |
| 2026-03-09 | 239.15 | 244.35 | 238.75 | 241.30 | -2.70% | 1,559,512 |
| 2026-03-06 | 249.90 | 251.65 | 247.05 | 248.00 | -0.84% | 961,019 |
| 2026-03-05 | 247.20 | 251.10 | 241.55 | 250.10 | +1.94% | 1,376,955 |
| 2026-03-04 | 248.00 | 248.25 | 243.15 | 245.35 | -3.20% | 2,658,747 |
| 2026-03-02 | 247.00 | 256.40 | 246.60 | 253.45 | -1.71% | 3,967,184 |
| 2026-02-27 | 262.80 | 263.73 | 255.80 | 257.85 | -1.77% | 2,045,333 |
| 2026-02-26 | 263.30 | 265.41 | 260.20 | 262.50 | -0.30% | 1,643,704 |
| 2026-02-25 | 264.00 | 267.60 | 260.56 | 263.30 | +0.33% | 1,630,052 |
| 2026-02-24 | 263.60 | 264.91 | 259.11 | 262.43 | -1.14% | 1,381,957 |
| 2026-02-23 | 269.50 | 269.50 | 263.35 | 265.46 | +0.01% | 1,685,792 |
| 2026-02-20 | 265.00 | 271.57 | 264.20 | 265.43 | -0.18% | 1,924,449 |
| 2026-02-19 | 273.00 | 273.00 | 265.00 | 265.90 | -2.43% | 1,943,913 |
| 2026-02-18 | 271.00 | 273.07 | 267.50 | 272.52 | +0.73% | 1,942,687 |
| 2026-02-17 | 273.00 | 274.77 | 268.00 | 270.55 | -0.77% | 4,061,488 |
| 2026-02-16 | 268.00 | 274.25 | 265.10 | 272.66 | +1.92% | 5,983,086 |
| 2026-02-13 | 264.00 | 269.85 | 255.90 | 267.52 | +1.18% | 4,504,154 |
| 2026-02-12 | 265.00 | 267.69 | 261.19 | 264.40 | -0.62% | 3,035,533 |
| 2026-02-11 | 261.99 | 267.25 | 261.07 | 266.04 | +1.67% | 2,779,422 |
| 2026-02-10 | 264.00 | 269.20 | 260.60 | 261.66 | -0.48% | 5,938,522 |
| 2026-02-09 | 245.06 | 263.80 | 243.05 | 262.92 | +7.30% | 8,983,263 |
| 2026-02-06 | 246.95 | 247.55 | 241.99 | 245.03 | -0.65% | 2,074,085 |
| 2026-02-05 | 245.74 | 247.84 | 241.71 | 246.63 | +1.05% | 3,565,459 |
| 2026-02-04 | 232.81 | 246.70 | 232.10 | 244.06 | +4.89% | 9,631,168 |
| 2026-02-03 | 234.97 | 239.49 | 229.48 | 232.69 | +3.23% | 4,511,140 |
| 2026-02-02 | 226.47 | 227.00 | 219.15 | 225.41 | +1.79% | 3,743,357 |
| 2026-01-30 | 219.60 | 222.75 | 217.40 | 221.45 | -0.11% | 4,231,737 |
| 2026-01-29 | 226.90 | 226.90 | 218.70 | 221.70 | -1.64% | 3,914,866 |
| 2026-01-28 | 222.70 | 227.15 | 222.15 | 225.40 | +1.46% | 4,143,799 |
| 2026-01-27 | 226.00 | 226.00 | 219.50 | 222.15 | -1.40% | 4,314,040 |
| 2026-01-23 | 232.80 | 232.80 | 223.75 | 225.30 | -1.89% | 3,859,058 |
| 2026-01-22 | 235.95 | 236.40 | 229.00 | 229.65 | -1.12% | 3,048,234 |
| 2026-01-21 | 232.90 | 235.55 | 228.85 | 232.25 | -0.58% | 4,280,088 |
| 2026-01-20 | 243.35 | 244.75 | 232.05 | 233.60 | -3.95% | 5,202,703 |
| 2026-01-19 | 251.20 | 251.35 | 242.70 | 243.20 | -3.18% | 2,400,212 |
| 2026-01-16 | 255.00 | 256.90 | 250.00 | 251.20 | -1.37% | 1,899,361 |
| 2026-01-15 | 254.70 | 254.70 | 254.70 | 254.70 | +0.00% | 0 |
| 2026-01-14 | 252.60 | 256.00 | 251.65 | 254.70 | +0.75% | 1,388,641 |
| 2026-01-13 | 251.90 | 253.90 | 248.15 | 252.80 | +0.66% | 2,258,568 |
| 2026-01-12 | 251.50 | 252.85 | 247.00 | 251.15 | -0.48% | 2,834,350 |
| 2026-01-09 | 257.75 | 259.05 | 250.00 | 252.35 | -2.06% | 3,912,266 |
| 2026-01-08 | 264.00 | 266.00 | 256.75 | 257.65 | -2.20% | 2,677,012 |
| 2026-01-07 | 261.00 | 265.90 | 259.30 | 263.45 | +1.37% | 3,737,947 |
| 2026-01-06 | 260.50 | 262.85 | 257.30 | 259.90 | +0.06% | 3,372,581 |
| 2026-01-05 | 252.70 | 260.90 | 250.50 | 259.75 | +3.03% | 5,740,102 |
| 2026-01-02 | 250.00 | 255.90 | 247.90 | 252.10 | +1.14% | 7,080,593 |
| 2026-01-01 | 252.30 | 254.15 | 248.30 | 249.25 | -1.19% | 1,673,462 |
| 2025-12-31 | 252.00 | 253.60 | 247.50 | 252.25 | +0.26% | 3,355,281 |
| 2025-12-30 | 255.00 | 255.40 | 250.60 | 251.60 | -1.49% | 2,674,749 |
| 2025-12-29 | 257.90 | 258.00 | 253.80 | 255.40 | -0.56% | 1,235,378 |
| 2025-12-26 | 257.40 | 259.20 | 255.75 | 256.85 | -0.21% | 1,421,040 |
| 2025-12-24 | 260.00 | 261.00 | 256.75 | 257.40 | -0.89% | 1,650,819 |
| 2025-12-23 | 260.90 | 261.35 | 257.45 | 259.70 | +0.23% | 2,771,302 |
| 2025-12-22 | 259.95 | 260.60 | 256.95 | 259.10 | +1.37% | 3,417,868 |
| 2025-12-19 | 255.65 | 256.95 | 250.75 | 255.60 | -0.02% | 3,766,354 |
| 2025-12-18 | 250.60 | 264.30 | 250.00 | 255.65 | +2.61% | 15,018,319 |
| 2025-12-17 | 253.15 | 253.60 | 248.00 | 249.15 | -1.31% | 1,706,218 |
| 2025-12-16 | 252.80 | 254.70 | 251.55 | 252.45 | -0.24% | 1,629,647 |
| 2025-12-15 | 254.00 | 254.00 | 251.20 | 253.05 | -0.41% | 757,160 |
| 2025-12-12 | 251.90 | 255.25 | 250.30 | 254.10 | +1.03% | 1,205,605 |
| 2025-12-11 | 249.95 | 252.55 | 248.40 | 251.50 | +0.64% | 1,659,999 |
| 2025-12-10 | 253.50 | 256.30 | 249.00 | 249.90 | -1.28% | 2,069,091 |
| 2025-12-09 | 252.30 | 254.85 | 250.10 | 253.15 | +0.18% | 1,704,967 |
| 2025-12-08 | 260.10 | 260.50 | 251.55 | 252.70 | -2.85% | 1,788,625 |
| 2025-12-05 | 260.05 | 263.35 | 257.50 | 260.10 | +0.46% | 2,322,140 |
| 2025-12-04 | 255.10 | 261.80 | 255.10 | 258.90 | +1.19% | 1,906,296 |
| 2025-12-03 | 260.90 | 261.80 | 255.25 | 255.85 | -1.94% | 4,895,978 |
| 2025-12-02 | 263.75 | 264.70 | 260.25 | 260.90 | -0.59% | 1,457,185 |
| 2025-12-01 | 266.00 | 267.15 | 261.60 | 262.45 | -1.09% | 2,493,309 |
| 2025-11-28 | 266.75 | 267.80 | 264.60 | 265.35 | -0.49% | 1,077,848 |
| 2025-11-27 | 269.05 | 269.25 | 266.15 | 266.65 | -0.63% | 1,488,268 |
| 2025-11-26 | 265.95 | 271.85 | 264.40 | 268.35 | +1.25% | 2,945,617 |
| 2025-11-25 | 265.00 | 265.55 | 262.15 | 265.05 | -0.13% | 2,618,236 |
| 2025-11-24 | 267.95 | 269.85 | 265.00 | 265.40 | -0.73% | 1,795,957 |
| 2025-11-21 | 269.95 | 271.25 | 265.95 | 267.35 | -0.98% | 1,797,104 |
| 2025-11-20 | 275.95 | 275.95 | 268.90 | 270.00 | -1.57% | 2,348,660 |
| 2025-11-19 | 273.75 | 275.25 | 272.80 | 274.30 | +0.44% | 2,675,917 |
| 2025-11-18 | 274.45 | 277.90 | 271.15 | 273.10 | -0.46% | 2,176,991 |
| 2025-11-17 | 276.15 | 278.20 | 273.65 | 274.35 | -0.65% | 1,786,175 |
| 2025-11-14 | 278.45 | 279.60 | 274.35 | 276.15 | -0.88% | 3,368,751 |
| 2025-11-13 | 282.65 | 282.70 | 276.35 | 278.60 | -0.96% | 2,083,208 |
| 2025-11-12 | 280.15 | 282.65 | 278.30 | 281.30 | +0.79% | 4,617,350 |
| 2025-11-11 | 280.40 | 280.95 | 273.65 | 279.10 | -0.43% | 2,263,086 |
| 2025-11-10 | 277.15 | 286.35 | 276.05 | 280.30 | +1.14% | 5,652,838 |
| 2025-11-07 | 273.00 | 279.80 | 269.10 | 277.15 | -0.50% | 6,292,556 |
| 2025-11-06 | 283.50 | 284.35 | 276.40 | 278.55 | -1.66% | 2,344,095 |
| 2025-11-04 | 285.00 | 286.00 | 282.40 | 283.25 | -0.30% | 2,340,525 |
| 2025-11-03 | 282.70 | 285.40 | 280.85 | 284.10 | +0.50% | 3,215,109 |
| 2025-10-31 | 286.65 | 289.30 | 281.95 | 282.70 | -1.38% | 4,577,706 |
| 2025-10-30 | 291.00 | 291.70 | 284.70 | 286.65 | -1.51% | 3,894,928 |
| 2025-10-29 | 291.45 | 292.50 | 288.75 | 291.05 | +0.26% | 2,939,138 |
| 2025-10-28 | 292.80 | 293.00 | 287.50 | 290.30 | -0.60% | 4,533,574 |
| 2025-10-27 | 296.90 | 296.90 | 291.50 | 292.05 | -0.44% | 3,112,928 |
| 2025-10-24 | 292.75 | 294.50 | 289.00 | 293.35 | +0.82% | 3,224,313 |
| 2025-10-23 | 290.00 | 293.05 | 287.65 | 290.95 | +0.81% | 2,839,746 |
| 2025-10-21 | 290.15 | 290.30 | 287.60 | 288.60 | +0.54% | 318,168 |
| 2025-10-20 | 289.05 | 289.10 | 285.85 | 287.05 | -0.16% | 2,852,534 |
| 2025-10-17 | 289.00 | 291.30 | 286.00 | 287.50 | -0.38% | 1,778,582 |
| 2025-10-16 | 290.00 | 291.35 | 285.35 | 288.60 | +0.07% | 2,388,997 |
| 2025-10-15 | 282.30 | 288.95 | 281.35 | 288.40 | +2.96% | 3,813,531 |
Most recent 250 sessions, newest first.
Seasonal returns
Best month historically: Apr (+7.35%). Worst month: Sep (-11.39%). Based on 2 years of daily data (2025–2026).
FAQ · from the current price data · as of 2026-10-19
Quick answers
What is CROMPTON.NS's (CROMPTON.NS) latest close?
208.45 on 2026-10-19, from the Closelook data lake's daily price record.
What is CROMPTON.NS's 52-week high and low?
310.50 high and 201.10 low over the trailing 52 weeks, as of 2026-10-19.
What is CROMPTON.NS's strongest and weakest month historically?
Historically, CROMPTON.NS's strongest calendar month has been Apr (average +7.35%) and its weakest Sep (average -11.39%), based on 2 years of daily data (2025–2026).
How many years of seasonality does this cover?
2 years (2025–2026), computed from 446 daily bars in the Closelook data lake.