CG Power and Industrial Solutions Limited (BOM:500093)
India · Delayed Price · Currency is INR 779.55
-4.75 (-0.61%)
At close: Sep 19, 2025
BOM:500093 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2025 | 792.25 | 794.60 | 772.45 | 784.30 | 784.30 | -0.95% | 131,808 |
| Sep 17, 2025 | 797.00 | 797.75 | 790.10 | 791.80 | 791.80 | -0.03% | 66,269 |
| Sep 16, 2025 | 797.65 | 797.65 | 783.50 | 792.00 | 792.00 | 0.11% | 72,523 |
| Sep 15, 2025 | 789.40 | 797.00 | 780.50 | 791.10 | 791.10 | 0.77% | 118,554 |
| Sep 12, 2025 | 787.85 | 789.20 | 778.95 | 785.05 | 785.05 | 0.03% | 161,294 |
| Sep 11, 2025 | 769.95 | 789.00 | 764.55 | 784.80 | 784.80 | 2.05% | 429,549 |
| Sep 10, 2025 | 747.80 | 770.00 | 745.50 | 769.05 | 769.05 | 3.92% | 317,693 |
| Sep 9, 2025 | 751.00 | 751.00 | 730.55 | 740.05 | 740.05 | -0.83% | 127,758 |
| Sep 8, 2025 | 745.85 | 749.60 | 735.60 | 746.25 | 746.25 | 1.33% | 293,603 |
| Sep 5, 2025 | 745.70 | 749.10 | 735.15 | 736.45 | 736.45 | -0.50% | 142,862 |
| Sep 4, 2025 | 743.55 | 751.00 | 735.00 | 740.15 | 740.15 | 0.89% | 367,098 |
| Sep 3, 2025 | 747.10 | 757.20 | 731.35 | 733.60 | 733.60 | -0.78% | 480,268 |
| Sep 2, 2025 | 720.05 | 742.85 | 718.55 | 739.35 | 739.35 | 3.08% | 694,711 |
| Sep 1, 2025 | 707.45 | 726.50 | 703.45 | 717.25 | 717.25 | 3.33% | 851,127 |
| Aug 29, 2025 | 688.95 | 699.70 | 668.20 | 694.15 | 694.15 | 4.60% | 914,720 |
| Aug 28, 2025 | 675.00 | 676.05 | 659.00 | 663.65 | 663.65 | -1.12% | 231,631 |
| Aug 26, 2025 | 677.00 | 684.25 | 668.05 | 671.20 | 671.20 | -0.90% | 187,589 |
| Aug 25, 2025 | 683.80 | 685.35 | 675.00 | 677.30 | 677.30 | -0.31% | 39,989 |
| Aug 22, 2025 | 676.90 | 687.60 | 673.45 | 679.40 | 679.40 | 0.32% | 118,987 |
| Aug 21, 2025 | 674.65 | 679.75 | 674.65 | 677.25 | 677.25 | 0.43% | 81,637 |
| Aug 20, 2025 | 680.00 | 681.10 | 673.15 | 674.35 | 674.35 | -0.33% | 59,390 |
| Aug 19, 2025 | 673.00 | 678.30 | 668.20 | 676.55 | 676.55 | 2.04% | 103,887 |
| Aug 18, 2025 | 679.25 | 679.25 | 650.00 | 663.05 | 663.05 | -0.38% | 185,265 |
| Aug 14, 2025 | 677.00 | 677.00 | 664.00 | 665.55 | 665.55 | -0.70% | 47,025 |
| Aug 13, 2025 | 660.00 | 674.70 | 659.35 | 670.25 | 670.25 | 1.81% | 83,737 |
| Aug 12, 2025 | 667.00 | 667.00 | 655.50 | 658.35 | 658.35 | -1.10% | 223,278 |
| Aug 11, 2025 | 662.70 | 668.20 | 655.90 | 665.70 | 665.70 | -0.10% | 191,677 |
| Aug 8, 2025 | 684.00 | 684.00 | 665.05 | 666.35 | 666.35 | -2.22% | 36,004 |
| Aug 7, 2025 | 677.90 | 685.40 | 672.10 | 681.45 | 681.45 | 0.14% | 45,652 |
| Aug 6, 2025 | 681.00 | 685.25 | 673.45 | 680.50 | 680.50 | 0.02% | 188,956 |
| Aug 5, 2025 | 662.30 | 681.90 | 660.95 | 680.35 | 680.35 | 2.76% | 139,876 |
| Aug 4, 2025 | 652.55 | 665.00 | 646.00 | 662.10 | 662.10 | 1.51% | 112,516 |
| Aug 1, 2025 | 663.00 | 665.05 | 649.55 | 652.25 | 652.25 | -1.40% | 81,688 |
| Jul 31, 2025 | 650.30 | 668.60 | 650.30 | 661.50 | 661.50 | 0.17% | 127,763 |
| Jul 30, 2025 | 659.00 | 666.90 | 657.00 | 660.40 | 660.40 | 0.11% | 3,155,112 |
| Jul 29, 2025 | 658.50 | 661.70 | 645.30 | 659.65 | 659.65 | 0.14% | 70,364 |
| Jul 28, 2025 | 660.20 | 669.95 | 653.80 | 658.70 | 658.70 | -0.53% | 71,125 |
| Jul 25, 2025 | 680.25 | 692.25 | 660.45 | 662.20 | 662.20 | -2.68% | 224,959 |
| Jul 24, 2025 | 682.90 | 686.80 | 653.90 | 680.45 | 680.45 | -0.33% | 326,852 |
| Jul 23, 2025 | 682.75 | 687.70 | 681.00 | 682.70 | 682.70 | -0.13% | 142,560 |
| Jul 22, 2025 | 682.50 | 688.75 | 676.45 | 683.60 | 683.60 | 0.45% | 1,623,398 |
| Jul 21, 2025 | 669.50 | 682.40 | 664.30 | 680.55 | 680.55 | 1.94% | 163,801 |
| Jul 18, 2025 | 695.95 | 696.00 | 666.00 | 667.60 | 667.60 | -3.18% | 252,178 |
| Jul 17, 2025 | 675.25 | 694.00 | 675.25 | 689.55 | 689.55 | 2.13% | 189,900 |
| Jul 16, 2025 | 677.00 | 679.00 | 672.05 | 675.20 | 675.20 | -0.34% | 109,071 |
| Jul 15, 2025 | 674.30 | 683.20 | 671.80 | 677.50 | 677.50 | 0.44% | 58,126 |
| Jul 14, 2025 | 666.95 | 679.85 | 666.30 | 674.55 | 674.55 | 1.02% | 139,438 |
| Jul 11, 2025 | 678.00 | 678.30 | 666.30 | 667.75 | 667.75 | -1.43% | 207,877 |
| Jul 10, 2025 | 670.10 | 681.10 | 669.10 | 677.45 | 677.45 | 0.86% | 54,654 |
| Jul 9, 2025 | 675.85 | 675.85 | 668.25 | 671.65 | 671.65 | -0.62% | 57,985 |