CG Power and Industrial Solutions Limited (BOM:500093)
India · Delayed Price · Currency is INR 660.85
-0.35 (-0.05%)
At close: Dec 5, 2025
BOM:500093 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Nov 11, 2025 | 739.95 | 739.95 | 729.50 | 733.05 | 733.05 | -0.66% | 31,868 |
| Nov 10, 2025 | 731.15 | 739.85 | 727.40 | 737.95 | 737.95 | 0.69% | 59,184 |
| Nov 7, 2025 | 729.45 | 736.00 | 719.65 | 732.90 | 732.90 | 0.18% | 27,463 |
| Nov 6, 2025 | 747.95 | 749.75 | 730.00 | 731.55 | 731.55 | -2.13% | 444,034 |
| Nov 4, 2025 | 745.35 | 757.25 | 740.00 | 747.50 | 747.50 | 0.28% | 124,924 |
| Nov 3, 2025 | 733.95 | 747.00 | 720.00 | 745.40 | 745.40 | 1.24% | 235,153 |
| Oct 31, 2025 | 734.05 | 742.90 | 727.35 | 736.25 | 736.25 | 0.31% | 119,623 |
| Oct 30, 2025 | 757.80 | 757.80 | 729.30 | 734.00 | 734.00 | -1.96% | 203,362 |
| Oct 29, 2025 | 725.05 | 758.55 | 721.20 | 748.70 | 748.70 | 3.62% | 338,187 |
| Oct 28, 2025 | 729.15 | 730.00 | 717.30 | 722.55 | 722.55 | -0.85% | 317,646 |
| Oct 27, 2025 | 726.10 | 730.65 | 724.40 | 728.75 | 728.75 | 0.71% | 91,593 |
| Oct 24, 2025 | 733.45 | 736.30 | 719.00 | 723.60 | 723.60 | -1.19% | 559,554 |
| Oct 23, 2025 | 736.55 | 745.00 | 730.00 | 732.30 | 732.30 | -0.92% | 149,772 |
| Oct 21, 2025 | 747.20 | 747.20 | 735.25 | 739.10 | 739.10 | -0.10% | 21,401 |
| Oct 20, 2025 | 758.60 | 763.10 | 724.35 | 739.85 | 739.85 | -2.39% | 203,685 |
| Oct 17, 2025 | 760.50 | 762.60 | 750.45 | 757.95 | 757.95 | -0.34% | 140,318 |
| Oct 16, 2025 | 758.10 | 768.70 | 753.25 | 760.50 | 760.50 | 0.45% | 49,179 |
| Oct 15, 2025 | 749.55 | 759.15 | 744.90 | 757.10 | 757.10 | 1.55% | 51,820 |
| Oct 14, 2025 | 746.85 | 753.55 | 741.00 | 745.55 | 745.55 | -0.17% | 32,902 |
| Oct 13, 2025 | 741.10 | 751.30 | 738.40 | 746.85 | 746.85 | -0.91% | 111,550 |
| Oct 10, 2025 | 761.15 | 761.25 | 745.90 | 753.70 | 753.70 | -0.96% | 405,094 |
| Oct 9, 2025 | 741.20 | 762.55 | 741.20 | 761.00 | 761.00 | 1.89% | 174,528 |
| Oct 8, 2025 | 746.50 | 749.75 | 736.80 | 746.85 | 746.85 | -0.11% | 77,279 |
| Oct 7, 2025 | 745.65 | 754.60 | 744.30 | 747.70 | 747.70 | 0.28% | 107,790 |
| Oct 6, 2025 | 742.35 | 751.25 | 739.55 | 745.60 | 745.60 | -0.38% | 87,863 |
| Oct 3, 2025 | 750.45 | 750.95 | 737.40 | 748.45 | 748.45 | 1.18% | 69,587 |
| Oct 1, 2025 | 740.85 | 741.00 | 733.20 | 739.70 | 739.70 | -0.16% | 36,365 |
| Sep 30, 2025 | 753.50 | 753.50 | 735.95 | 740.85 | 740.85 | -0.79% | 48,443 |
| Sep 29, 2025 | 739.55 | 756.55 | 739.55 | 746.75 | 746.75 | 1.02% | 49,864 |
| Sep 26, 2025 | 758.95 | 759.40 | 737.20 | 739.20 | 739.20 | -2.59% | 59,948 |
| Sep 25, 2025 | 769.45 | 775.05 | 756.15 | 758.85 | 758.85 | -1.42% | 44,514 |
| Sep 24, 2025 | 770.00 | 775.00 | 766.05 | 769.75 | 769.75 | -0.34% | 40,034 |
| Sep 23, 2025 | 770.20 | 778.00 | 766.30 | 772.40 | 772.40 | 0.31% | 67,378 |