CG Power and Industrial Solutions Limited (BOM:500093)
India flag India · Delayed Price · Currency is INR
663.65
-7.55 (-1.12%)
At close: Aug 28, 2025

BOM:500093 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 28, 2025675.00676.05659.00663.65663.65-1.12%231,631
Aug 26, 2025677.00684.25668.05671.20671.20-0.90%187,589
Aug 25, 2025683.80685.35675.00677.30677.30-0.31%39,989
Aug 22, 2025676.90687.60673.45679.40679.400.32%118,987
Aug 21, 2025674.65679.75674.65677.25677.250.43%81,637
Aug 20, 2025680.00681.10673.15674.35674.35-0.33%59,390
Aug 19, 2025673.00678.30668.20676.55676.552.04%103,887
Aug 18, 2025679.25679.25650.00663.05663.05-0.38%185,265
Aug 14, 2025677.00677.00664.00665.55665.55-0.70%47,025
Aug 13, 2025660.00674.70659.35670.25670.251.81%83,737
Aug 12, 2025667.00667.00655.50658.35658.35-1.10%223,278
Aug 11, 2025662.70668.20655.90665.70665.70-0.10%191,677
Aug 8, 2025684.00684.00665.05666.35666.35-2.22%36,004
Aug 7, 2025677.90685.40672.10681.45681.450.14%45,652
Aug 6, 2025681.00685.25673.45680.50680.500.02%188,956
Aug 5, 2025662.30681.90660.95680.35680.352.76%139,876
Aug 4, 2025652.55665.00646.00662.10662.101.51%112,516
Aug 1, 2025663.00665.05649.55652.25652.25-1.40%81,688
Jul 31, 2025650.30668.60650.30661.50661.500.17%127,763
Jul 30, 2025659.00666.90657.00660.40660.400.11%3,155,112
Jul 29, 2025658.50661.70645.30659.65659.650.14%70,364
Jul 28, 2025660.20669.95653.80658.70658.70-0.53%71,125
Jul 25, 2025680.25692.25660.45662.20662.20-2.68%224,959
Jul 24, 2025682.90686.80653.90680.45680.45-0.33%326,852
Jul 23, 2025682.75687.70681.00682.70682.70-0.13%142,560
Jul 22, 2025682.50688.75676.45683.60683.600.45%1,623,398
Jul 21, 2025669.50682.40664.30680.55680.551.94%163,801
Jul 18, 2025695.95696.00666.00667.60667.60-3.18%252,178
Jul 17, 2025675.25694.00675.25689.55689.552.13%189,900
Jul 16, 2025677.00679.00672.05675.20675.20-0.34%109,071
Jul 15, 2025674.30683.20671.80677.50677.500.44%58,126
Jul 14, 2025666.95679.85666.30674.55674.551.02%139,438
Jul 11, 2025678.00678.30666.30667.75667.75-1.43%207,877
Jul 10, 2025670.10681.10669.10677.45677.450.86%54,654
Jul 9, 2025675.85675.85668.25671.65671.65-0.62%57,985
Jul 8, 2025679.70679.70665.55675.85675.85-0.66%57,499
Jul 7, 2025679.15682.00669.15680.35680.350.58%42,820
Jul 4, 2025672.45680.05670.00676.40676.401.36%83,208
Jul 3, 2025672.45676.95664.65667.35667.350.25%49,289
Jul 2, 2025681.15683.40661.50665.70665.70-2.42%112,858
Jul 1, 2025691.35693.70673.60682.20682.200.01%141,912
Jun 30, 2025673.45686.00670.75682.10682.101.38%73,014
Jun 27, 2025674.90689.90670.00672.80672.80-0.31%162,436
Jun 26, 2025677.20681.75669.60674.90674.90-0.28%75,957
Jun 25, 2025676.05687.70671.55676.80676.80-0.86%77,022
Jun 24, 2025690.05690.05681.00682.65682.65-0.09%50,413
Jun 23, 2025680.70688.00677.45683.25683.25-0.76%106,075
Jun 20, 2025667.40691.65667.00688.45688.453.22%179,327
Jun 19, 2025683.70694.45664.70667.00667.00-2.46%119,509
Jun 18, 2025697.95697.95678.80683.85683.85-1.28%62,785