CG Power and Industrial Solutions Limited (BOM:500093)
India · Delayed Price · Currency is INR 574.20
-1.25 (-0.22%)
At close: Jan 22, 2026
BOM:500093 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 22, 2026 | 580.35 | 582.05 | 568.00 | 574.20 | 574.20 | -0.22% | 108,696 |
| Jan 21, 2026 | 571.00 | 576.45 | 555.95 | 575.45 | 575.45 | 0.28% | 350,729 |
| Jan 20, 2026 | 589.75 | 591.10 | 568.70 | 573.85 | 573.85 | -2.79% | 253,396 |
| Jan 19, 2026 | 580.65 | 608.00 | 580.60 | 590.35 | 590.35 | 5.07% | 993,193 |
| Jan 16, 2026 | 579.70 | 581.15 | 560.10 | 561.85 | 561.85 | -2.62% | 1,442,491 |
| Jan 14, 2026 | 580.00 | 584.95 | 574.75 | 576.95 | 576.95 | -0.82% | 129,150 |
| Jan 13, 2026 | 587.00 | 594.85 | 574.60 | 581.70 | 581.70 | -0.73% | 431,726 |
| Jan 12, 2026 | 595.95 | 596.95 | 579.55 | 585.95 | 585.95 | -1.64% | 206,715 |
| Jan 9, 2026 | 612.70 | 619.75 | 586.45 | 595.75 | 595.75 | -2.76% | 310,050 |
| Jan 8, 2026 | 640.05 | 660.95 | 594.00 | 612.65 | 612.65 | -3.79% | 525,101 |
| Jan 7, 2026 | 637.85 | 642.05 | 634.50 | 636.80 | 636.80 | -0.16% | 72,460 |
| Jan 6, 2026 | 645.30 | 646.60 | 634.10 | 637.85 | 637.85 | -1.15% | 109,453 |
| Jan 5, 2026 | 651.35 | 653.60 | 639.70 | 645.30 | 645.30 | -0.72% | 103,406 |
| Jan 2, 2026 | 638.75 | 652.00 | 638.25 | 650.00 | 650.00 | 1.92% | 245,861 |
| Jan 1, 2026 | 649.25 | 649.75 | 636.50 | 637.75 | 637.75 | -1.60% | 105,337 |
| Dec 31, 2025 | 640.90 | 651.95 | 638.65 | 648.15 | 648.15 | 1.13% | 36,340 |
| Dec 30, 2025 | 645.50 | 647.65 | 637.10 | 640.90 | 640.90 | -1.06% | 184,116 |
| Dec 29, 2025 | 655.85 | 660.00 | 646.00 | 647.75 | 647.75 | -1.22% | 28,674 |
| Dec 26, 2025 | 656.30 | 666.35 | 653.25 | 655.75 | 655.75 | -0.76% | 35,232 |
| Dec 24, 2025 | 666.15 | 671.45 | 657.05 | 660.80 | 660.80 | -0.80% | 158,143 |
| Dec 23, 2025 | 671.10 | 672.40 | 662.30 | 666.15 | 666.15 | -0.74% | 56,823 |
| Dec 22, 2025 | 673.65 | 678.00 | 668.40 | 671.10 | 671.10 | -0.10% | 86,966 |
| Dec 19, 2025 | 661.80 | 673.50 | 659.95 | 671.80 | 671.80 | 1.53% | 125,789 |
| Dec 18, 2025 | 670.00 | 670.00 | 657.60 | 661.65 | 661.65 | -1.18% | 66,056 |
| Dec 17, 2025 | 675.15 | 690.95 | 666.95 | 669.55 | 669.55 | -0.49% | 115,202 |
| Dec 16, 2025 | 670.40 | 676.00 | 662.65 | 672.85 | 672.85 | 0.36% | 58,393 |
| Dec 15, 2025 | 665.10 | 671.45 | 658.40 | 670.45 | 670.45 | 0.69% | 44,923 |
| Dec 12, 2025 | 670.75 | 675.00 | 664.60 | 665.85 | 665.85 | -0.14% | 84,855 |
| Dec 11, 2025 | 665.45 | 668.50 | 661.05 | 666.80 | 666.80 | 0.26% | 144,517 |
| Dec 10, 2025 | 669.25 | 678.95 | 661.70 | 665.10 | 665.10 | -0.49% | 269,863 |
| Dec 9, 2025 | 638.75 | 670.90 | 635.00 | 668.40 | 668.40 | 3.29% | 81,217 |
| Dec 8, 2025 | 661.35 | 662.30 | 643.00 | 647.10 | 647.10 | -2.08% | 123,104 |
| Dec 5, 2025 | 661.20 | 663.35 | 654.15 | 660.85 | 660.85 | -0.05% | 37,887 |
| Dec 4, 2025 | 664.10 | 667.50 | 660.00 | 661.20 | 661.20 | -0.44% | 27,137 |
| Dec 3, 2025 | 656.10 | 671.15 | 656.10 | 664.10 | 664.10 | 0.71% | 583,387 |
| Dec 2, 2025 | 668.75 | 670.10 | 658.20 | 659.40 | 659.40 | -1.57% | 143,184 |
| Dec 1, 2025 | 671.30 | 677.35 | 668.50 | 669.90 | 669.90 | -0.65% | 69,578 |
| Nov 28, 2025 | 678.80 | 678.85 | 668.95 | 674.25 | 674.25 | -0.67% | 219,402 |
| Nov 27, 2025 | 690.25 | 691.60 | 676.50 | 678.80 | 678.80 | -1.42% | 286,249 |
| Nov 26, 2025 | 681.95 | 694.80 | 677.80 | 688.55 | 688.55 | 0.95% | 50,092 |
| Nov 25, 2025 | 682.40 | 685.55 | 678.00 | 682.10 | 682.10 | -0.04% | 60,945 |
| Nov 24, 2025 | 710.20 | 710.20 | 680.25 | 682.40 | 682.40 | -3.88% | 97,044 |
| Nov 21, 2025 | 721.85 | 724.65 | 707.90 | 709.95 | 709.95 | -1.56% | 85,046 |
| Nov 20, 2025 | 721.70 | 726.90 | 718.05 | 721.20 | 721.20 | -0.40% | 215,115 |
| Nov 19, 2025 | 730.00 | 733.50 | 718.55 | 724.10 | 724.10 | -1.27% | 142,738 |
| Nov 18, 2025 | 749.60 | 749.60 | 732.00 | 733.45 | 733.45 | -2.21% | 83,404 |
| Nov 17, 2025 | 742.15 | 753.50 | 739.50 | 750.00 | 750.00 | 0.87% | 1,459,184 |
| Nov 14, 2025 | 739.15 | 751.40 | 738.85 | 743.55 | 743.55 | -0.22% | 231,263 |
| Nov 13, 2025 | 737.55 | 749.45 | 734.25 | 745.20 | 745.20 | 0.66% | 631,851 |
| Nov 12, 2025 | 732.25 | 742.15 | 728.10 | 740.30 | 740.30 | 0.99% | 79,666 |