CROMPTON.NS（CROMPTON.NS）— 价格历史

截至 2026-10-19 — 每晚从Closelook数据湖更新。仅为投资日记式记录，不构成投资建议。

每日行情

日期	开盘	最高	最低	收盘	涨跌幅	成交量
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

最近250个交易日，最新在前。

月度季节性回报

历史最强月份：4月（+7.35%）。最弱月份：9月（-11.39%）。基于2年每日数据（2025–2026）。

1月-9.83%
2月+0.59%
3月-1.91%
4月+7.35%
5月+5.31%
6月+0.35%
7月-5.74%
8月-4.34%
9月-11.39%
10月-3.55%
11月-6.60%
12月-3.89%

FAQ · 基于当前价格数据 · 截至 2026-10-19

快速解答

CROMPTON.NS（CROMPTON.NS）最新收盘价是多少？

2026-10-19 收于 208.45，来自Closelook数据湖的每日价格记录。

CROMPTON.NS 的52周最高价和最低价是多少？

过去52周最高 310.50、最低 201.10（截至 2026-10-19）。

CROMPTON.NS 历史上最强和最弱的月份是哪个？

历史上，CROMPTON.NS 最强的日历月份是4月（平均 +7.35%），最弱的是9月（平均 -11.39%），基于2年每日数据（2025–2026）。

该季节性覆盖多少年？

2年（2025–2026），由Closelook数据湖中的446根日线计算。