CROMPTON.BO Historical Prices | CROMPTON GREAVES LTD. Stock

TSX

0.07% TSX Ventures 0.00%

Crompton Greaves Limited (CROMPTON.BO)

-BSE

96.35 0.95(0.98%) May 24, 6:22AM EDT

Add to Portfolio

Historical Prices

Get Historical Prices for:

First | Previous | Next | Last

Prices

Date	Open	High	Low	Close	Volume	Adj Close*
May 2, 2013	91.75	94.00	91.25	93.20	94,600	93.20
May 1, 2013	92.35	92.35	92.35	92.35	0	92.35
Apr 30, 2013	93.45	93.45	90.40	92.35	167,300	92.35
Apr 29, 2013	91.00	92.90	90.70	92.90	87,500	92.90
Apr 26, 2013	94.95	95.00	90.25	90.60	132,700	90.60
Apr 25, 2013	93.10	95.70	93.10	94.80	126,400	94.80
Apr 24, 2013	94.20	94.20	94.20	94.20	0	94.20
Apr 23, 2013	94.00	95.05	92.90	94.20	128,700	94.20
Apr 22, 2013	92.95	95.35	91.55	95.05	323,400	95.05
Apr 19, 2013	92.15	92.15	92.15	92.15	0	92.15
Apr 18, 2013	91.75	92.50	90.65	92.15	275,500	92.15
Apr 17, 2013	90.80	92.50	90.35	91.65	204,200	91.65
Apr 16, 2013	88.05	91.30	87.80	90.70	165,100	90.70
Apr 15, 2013	91.00	92.35	88.05	88.45	247,300	88.45
Apr 12, 2013	90.00	92.30	89.25	91.60	134,300	91.60
Apr 11, 2013	90.15	91.20	88.60	90.55	141,300	90.55
Apr 10, 2013	90.70	91.30	87.25	89.50	174,900	89.50
Apr 9, 2013	92.00	92.90	90.15	90.35	104,200	90.35
Apr 8, 2013	92.00	92.45	91.05	91.45	81,200	91.45
Apr 5, 2013	91.10	93.35	90.60	91.70	149,800	91.70
Apr 4, 2013	92.75	94.10	90.60	91.25	288,800	91.25
Apr 3, 2013	96.00	98.60	91.85	92.50	282,000	92.50
Apr 2, 2013	95.00	97.10	93.70	96.65	115,200	96.65
Apr 1, 2013	91.00	94.45	90.50	93.85	89,500	93.85
Mar 29, 2013	93.70	93.70	93.70	93.70	0	93.70
Mar 28, 2013	91.90	95.80	91.00	93.70	152,300	93.70
Mar 27, 2013	92.05	92.05	92.05	92.05	0	92.05
Mar 26, 2013	92.05	93.25	90.25	92.05	184,400	92.05
Mar 25, 2013	93.15	94.30	91.25	91.65	201,000	91.65
Mar 22, 2013	91.60	93.40	89.75	92.00	144,700	92.00
Mar 21, 2013	93.05	94.75	91.80	92.30	114,800	92.30
Mar 20, 2013	94.40	96.80	90.20	92.50	232,300	92.50
Mar 19, 2013	99.50	99.80	94.80	95.30	169,100	95.30
Mar 18, 2013	97.00	99.45	95.35	99.10	132,700	99.10
Mar 15, 2013	98.90	99.90	96.50	97.45	119,800	97.45
Mar 14, 2013	96.55	98.80	95.30	98.65	146,900	98.65
Mar 13, 2013	97.70	97.75	95.60	96.50	115,200	96.50
Mar 12, 2013	100.00	100.40	96.95	98.15	164,700	98.15
Mar 11, 2013	97.95	101.40	97.10	99.50	277,000	99.50
Mar 8, 2013	99.50	101.90	89.25	96.65	417,400	96.65
Mar 7, 2013	95.90	99.60	95.50	99.10	257,700	99.10
Mar 6, 2013	95.85	97.40	94.50	95.70	162,300	95.70
Mar 5, 2013	94.20	95.60	93.90	94.90	115,500	94.90
Mar 4, 2013	94.10	95.85	92.10	93.85	151,800	93.85
Mar 1, 2013	90.85	94.75	90.50	94.05	146,300	94.05
Feb 28, 2013	96.10	96.30	88.35	90.75	276,400	90.75
Feb 27, 2013	93.05	95.80	93.05	95.20	149,000	95.20
Feb 26, 2013	92.00	94.30	90.00	93.00	251,200	93.00
Feb 25, 2013	97.00	97.10	92.20	93.15	276,700	93.15
Feb 22, 2013	95.80	97.45	95.80	96.70	189,600	96.70
Feb 21, 2013	98.05	98.25	95.30	95.95	308,900	95.95
Feb 20, 2013	101.00	101.00	98.50	99.45	209,100	99.45
Feb 19, 2013	100.10	100.95	97.75	100.35	217,000	100.35
Feb 18, 2013	97.80	100.30	97.40	99.85	239,100	99.85
Feb 15, 2013	98.00	98.70	95.25	98.35	343,000	98.35
Feb 14, 2013	103.00	103.40	97.50	98.35	337,600	98.35
Feb 13, 2013	104.65	105.00	102.30	103.00	158,500	103.00
Feb 12, 2013	103.55	104.90	101.30	103.85	184,600	103.85
Feb 11, 2013	103.95	105.20	103.40	103.90	138,000	103.90
Feb 8, 2013	104.35	104.85	103.10	103.55	155,400	103.55
Feb 7, 2013	105.00	105.45	103.50	104.30	126,400	104.30
Feb 6, 2013	105.50	105.60	104.10	104.85	189,700	104.85
Feb 5, 2013	106.40	107.00	102.85	104.85	446,900	104.85
Feb 4, 2013	107.00	108.30	105.75	106.10	355,300	106.10
Feb 1, 2013	107.05	107.70	105.00	106.30	280,500	106.30
Jan 31, 2013	107.75	109.30	105.55	106.90	726,200	106.90
* Close price adjusted for dividends and splits.

First | Previous | Next | Last

Download to Spreadsheet

Currency in INR.

Quotes for NYSE, Nasdaq and NYSEAmex are Real-time and sourced from Nasdaq Last Sale when available. If not available from NLS, quotes will appear delayed from primary listing source.
See also delay times for other exchanges. All information provided "as is" for informational purposes only, not intended for trading purposes or advice. Neither Yahoo! nor any of independent providers is liable for any informational errors, incompleteness, or delays, or for any actions taken in reliance on information contained herein. By accessing the Yahoo! site, you agree not to redistribute the information found therein. Real-Time continuous streaming quotes are available through our premium service. You may turn streaming quotes on or off.

Fundamental company data provided by Capital IQ. Historical chart data and daily updates provided by Commodity Systems, Inc. (CSI). International historical chart data, daily updates, fund summary, fund performance, dividend data and Morningstar Index data provided by Morningstar, Inc.

Yahoo! Canada Finance

Search for share prices

More On CROMPTON.BO

Quotes

Charts

News & Info

Company

Analyst Coverage

Ownership

Financials

Crompton Greaves Limited (CROMPTON.BO)