Crompton Greaves Consumer Electricals Ltd. · intraday
Five- and fifteen-minute candles from 5paisa's historical feed, one session at a time. Prices as traded; not adjusted for later corporate actions.
21 Sep 2026
exchange daily bar: O ₹226.53 · H ₹226.69 · L ₹225.05 · C ₹225.0573 five-minute candles · 25 fifteen-minute · hollow body closed above its open, filled body below · hover a candle for its open, high, low and close
The five-minute rows
73 candles, oldest first
| Time | Open | High | Low | Close | Move | Volume |
|---|---|---|---|---|---|---|
| 09:15 | ₹226.69 | ₹226.69 | ₹225.51 | ₹226.06 | — | 75,251 |
| 09:20 | ₹226.05 | ₹226.14 | ₹225.56 | ₹225.75 | -0.14% | 51,913 |
| 09:25 | ₹225.75 | ₹225.93 | ₹225.26 | ₹225.80 | +0.02% | 52,329 |
| 09:30 | ₹225.68 | ₹225.82 | ₹225.35 | ₹225.55 | -0.11% | 27,323 |
| 09:35 | ₹225.59 | ₹225.80 | ₹225.45 | ₹225.66 | +0.05% | 10,209 |
| 09:40 | ₹225.65 | ₹226.50 | ₹225.50 | ₹226.50 | +0.37% | 53,556 |
| 09:45 | ₹226.22 | ₹226.50 | ₹226.22 | ₹226.50 | +0.00% | 8,217 |
| 09:50 | ₹226.49 | ₹226.57 | ₹225.20 | ₹225.28 | -0.54% | 62,823 |
| 09:55 | ₹225.30 | ₹225.76 | ₹225.30 | ₹225.65 | +0.16% | 30,996 |
| 10:00 | ₹225.61 | ₹225.61 | ₹225.13 | ₹225.36 | -0.13% | 14,684 |
| 10:05 | ₹225.36 | ₹225.60 | ₹225.21 | ₹225.60 | +0.11% | 15,975 |
| 10:10 | ₹225.64 | ₹225.91 | ₹225.56 | ₹225.57 | -0.01% | 7,574 |
| 10:15 | ₹225.71 | ₹225.89 | ₹225.48 | ₹225.65 | +0.04% | 13,802 |
| 10:20 | ₹225.74 | ₹226.24 | ₹225.57 | ₹226.00 | +0.16% | 8,712 |
| 10:25 | ₹226.01 | ₹226.05 | ₹225.81 | ₹226.00 | +0.00% | 18,183 |
| 10:30 | ₹226.00 | ₹226.28 | ₹226.00 | ₹226.18 | +0.08% | 3,252 |
| 10:35 | ₹226.12 | ₹226.12 | ₹225.89 | ₹225.94 | -0.11% | 3,789 |
| 10:40 | ₹225.95 | ₹226.05 | ₹225.89 | ₹226.04 | +0.04% | 2,660 |
| 10:45 | ₹226.10 | ₹226.25 | ₹225.90 | ₹225.96 | -0.04% | 11,319 |
| 10:50 | ₹225.96 | ₹226.15 | ₹225.89 | ₹226.11 | +0.07% | 2,695 |
| 10:55 | ₹226.00 | ₹226.12 | ₹225.90 | ₹226.11 | +0.00% | 6,499 |
| 11:00 | ₹226.10 | ₹226.25 | ₹226.02 | ₹226.24 | +0.06% | 3,948 |
| 11:05 | ₹226.25 | ₹226.28 | ₹226.16 | ₹226.20 | -0.02% | 3,089 |
| 11:10 | ₹226.28 | ₹226.43 | ₹226.20 | ₹226.40 | +0.09% | 8,517 |
| 11:15 | ₹226.40 | ₹226.50 | ₹226.32 | ₹226.33 | -0.03% | 8,981 |
| 11:20 | ₹226.45 | ₹226.48 | ₹226.37 | ₹226.45 | +0.05% | 3,855 |
| 11:25 | ₹226.46 | ₹226.47 | ₹226.29 | ₹226.45 | +0.00% | 3,880 |
| 11:30 | ₹226.49 | ₹226.51 | ₹226.35 | ₹226.45 | +0.00% | 11,164 |
| 11:35 | ₹226.46 | ₹226.47 | ₹225.85 | ₹225.90 | -0.24% | 22,394 |
| 11:40 | ₹225.90 | ₹225.91 | ₹225.65 | ₹225.70 | -0.09% | 11,054 |
| 11:45 | ₹225.71 | ₹226.04 | ₹225.65 | ₹225.97 | +0.12% | 12,454 |
| 11:50 | ₹225.82 | ₹226.19 | ₹225.82 | ₹226.19 | +0.10% | 10,279 |
| 11:55 | ₹226.19 | ₹226.21 | ₹226.01 | ₹226.02 | -0.08% | 3,928 |
| 12:00 | ₹226.02 | ₹226.03 | ₹225.91 | ₹225.91 | -0.05% | 7,067 |
| 12:05 | ₹225.88 | ₹226.01 | ₹225.86 | ₹226.01 | +0.04% | 13,128 |
| 12:10 | ₹226.01 | ₹226.04 | ₹225.83 | ₹225.89 | -0.05% | 14,239 |
| 12:15 | ₹225.89 | ₹226.09 | ₹225.62 | ₹226.05 | +0.07% | 16,372 |
| 12:20 | ₹226.09 | ₹226.18 | ₹226.05 | ₹226.07 | +0.01% | 13,782 |
| 12:25 | ₹226.16 | ₹226.16 | ₹225.55 | ₹225.73 | -0.15% | 129,999 |
| 12:30 | ₹225.80 | ₹225.85 | ₹225.61 | ₹225.77 | +0.02% | 11,042 |
| 12:35 | ₹225.77 | ₹225.89 | ₹225.70 | ₹225.74 | -0.01% | 13,233 |
| 12:40 | ₹225.74 | ₹225.90 | ₹225.56 | ₹225.75 | +0.00% | 21,483 |
| 12:45 | ₹225.78 | ₹226.00 | ₹225.73 | ₹225.98 | +0.10% | 5,980 |
| 12:50 | ₹225.99 | ₹226.00 | ₹225.91 | ₹225.96 | -0.01% | 8,132 |
| 12:55 | ₹226.00 | ₹226.25 | ₹226.00 | ₹226.08 | +0.05% | 21,689 |
| 13:00 | ₹226.15 | ₹226.25 | ₹226.01 | ₹226.01 | -0.03% | 11,052 |
| 13:05 | ₹226.07 | ₹226.21 | ₹226.00 | ₹226.01 | +0.00% | 37,241 |
| 13:10 | ₹226.03 | ₹226.15 | ₹226.00 | ₹226.07 | +0.03% | 8,402 |
| 13:15 | ₹226.06 | ₹226.27 | ₹226.06 | ₹226.20 | +0.06% | 50,887 |
| 13:20 | ₹226.27 | ₹226.27 | ₹226.00 | ₹226.03 | -0.08% | 10,113 |
| 13:25 | ₹226.00 | ₹226.29 | ₹226.00 | ₹226.03 | +0.00% | 25,834 |
| 13:30 | ₹226.03 | ₹226.03 | ₹225.88 | ₹225.98 | -0.02% | 32,245 |
| 13:35 | ₹225.98 | ₹226.02 | ₹225.89 | ₹225.95 | -0.01% | 6,030 |
| 13:40 | ₹225.95 | ₹225.97 | ₹225.75 | ₹225.81 | -0.06% | 6,161 |
| 13:45 | ₹225.76 | ₹225.76 | ₹225.70 | ₹225.72 | -0.04% | 12,146 |
| 13:50 | ₹225.72 | ₹226.04 | ₹225.71 | ₹226.00 | +0.12% | 24,351 |
| 13:55 | ₹226.00 | ₹226.01 | ₹225.90 | ₹226.00 | +0.00% | 12,904 |
| 14:00 | ₹225.95 | ₹226.17 | ₹225.92 | ₹225.98 | -0.01% | 27,637 |
| 14:05 | ₹225.99 | ₹225.99 | ₹225.70 | ₹225.85 | -0.06% | 30,853 |
| 14:10 | ₹225.84 | ₹226.29 | ₹225.83 | ₹226.19 | +0.15% | 24,757 |
| 14:15 | ₹226.22 | ₹226.45 | ₹226.00 | ₹226.05 | -0.06% | 61,465 |
| 14:20 | ₹226.11 | ₹226.43 | ₹226.05 | ₹226.30 | +0.11% | 49,458 |
| 14:25 | ₹226.30 | ₹226.38 | ₹226.20 | ₹226.28 | -0.01% | 31,567 |
| 14:30 | ₹226.24 | ₹226.31 | ₹226.01 | ₹226.31 | +0.01% | 47,385 |
| 14:35 | ₹226.29 | ₹226.30 | ₹226.01 | ₹226.05 | -0.11% | 29,168 |
| 14:40 | ₹226.05 | ₹226.24 | ₹226.05 | ₹226.17 | +0.05% | 11,539 |
| 14:45 | ₹226.24 | ₹226.24 | ₹225.87 | ₹225.93 | -0.11% | 34,140 |
| 14:50 | ₹225.90 | ₹225.99 | ₹225.83 | ₹225.89 | -0.02% | 29,239 |
| 14:55 | ₹225.88 | ₹225.93 | ₹225.74 | ₹225.74 | -0.07% | 33,238 |
| 15:00 | ₹225.75 | ₹225.79 | ₹225.56 | ₹225.65 | -0.04% | 36,883 |
| 15:05 | ₹225.55 | ₹225.65 | ₹225.50 | ₹225.50 | -0.07% | 33,765 |
| 15:10 | ₹225.52 | ₹225.69 | ₹225.26 | ₹225.33 | -0.08% | 83,395 |
| 15:28 | ₹225.05 | ₹225.05 | ₹225.05 | ₹225.05 | -0.12% | 1,478,504 |