CG Power and Industrial Solutions Limited (BOM:500093)
India · Delayed Price · Currency is INR 851.70
-6.30 (-0.73%)
At close: Sep 16, 2026
BOM:500093 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 16, 2026 | 858.00 | 864.20 | 838.25 | 851.70 | 851.70 | -0.73% | 139,553 |
| Sep 15, 2026 | 907.85 | 911.20 | 858.00 | 858.00 | 858.00 | -5.71% | 319,932 |
| Sep 11, 2026 | 907.90 | 912.90 | 889.05 | 910.00 | 910.00 | 0.22% | 97,287 |
| Sep 10, 2026 | 927.05 | 930.60 | 906.00 | 908.00 | 908.00 | -2.05% | 134,771 |
| Sep 9, 2026 | 913.65 | 930.60 | 910.35 | 927.00 | 927.00 | 1.92% | 238,656 |
| Sep 8, 2026 | 894.25 | 914.50 | 892.05 | 909.50 | 909.50 | 1.17% | 262,914 |
| Sep 7, 2026 | 901.55 | 912.00 | 894.25 | 899.00 | 899.00 | 0.56% | 326,268 |
| Sep 4, 2026 | 896.90 | 899.25 | 888.00 | 893.95 | 893.95 | 0.33% | 95,803 |
| Sep 3, 2026 | 879.00 | 900.25 | 875.35 | 891.00 | 891.00 | 1.39% | 271,078 |
| Sep 2, 2026 | 882.70 | 882.70 | 869.35 | 878.80 | 878.80 | -0.70% | 59,843 |
| Sep 1, 2026 | 904.40 | 904.40 | 882.00 | 885.00 | 885.00 | -1.34% | 126,222 |
| Aug 31, 2026 | 888.45 | 897.00 | 875.15 | 897.00 | 897.00 | 0.96% | 49,323 |
| Aug 28, 2026 | 897.80 | 897.80 | 878.40 | 888.50 | 888.50 | -0.95% | 61,458 |
| Aug 27, 2026 | 867.10 | 898.75 | 867.10 | 897.00 | 897.00 | 3.46% | 452,348 |
| Aug 26, 2026 | 881.85 | 882.55 | 865.65 | 867.00 | 867.00 | -1.48% | 108,811 |
| Aug 25, 2026 | 872.95 | 882.55 | 867.00 | 880.00 | 880.00 | 0.78% | 42,595 |
| Aug 24, 2026 | 860.30 | 876.45 | 860.30 | 873.20 | 873.20 | 0.48% | 84,087 |
| Aug 21, 2026 | 878.80 | 881.05 | 866.00 | 869.00 | 869.00 | -0.69% | 63,928 |
| Aug 20, 2026 | 869.30 | 875.85 | 863.05 | 875.00 | 875.00 | 1.40% | 111,239 |
| Aug 19, 2026 | 883.45 | 885.50 | 860.20 | 862.90 | 862.90 | -3.47% | 162,190 |
| Aug 18, 2026 | 899.95 | 900.00 | 890.05 | 893.95 | 893.95 | -0.50% | 84,577 |
| Aug 17, 2026 | 890.20 | 899.10 | 887.00 | 898.40 | 898.40 | 0.60% | 173,158 |
| Aug 14, 2026 | 887.95 | 893.00 | 878.50 | 893.00 | 893.00 | 1.09% | 67,440 |
| Aug 13, 2026 | 895.25 | 895.25 | 878.50 | 883.40 | 883.40 | -0.13% | 50,312 |
| Aug 12, 2026 | 879.55 | 888.00 | 872.00 | 884.55 | 884.55 | 0.63% | 56,324 |
| Aug 11, 2026 | 879.95 | 879.95 | 865.80 | 879.00 | 879.00 | -0.34% | 128,376 |
| Aug 10, 2026 | 880.70 | 882.00 | 868.00 | 882.00 | 882.00 | - | 147,624 |
| Aug 7, 2026 | 872.60 | 882.00 | 870.00 | 882.00 | 882.00 | 0.23% | 100,761 |
| Aug 6, 2026 | 884.00 | 886.00 | 874.30 | 880.00 | 880.00 | -0.45% | 66,441 |
| Aug 5, 2026 | 888.55 | 893.95 | 878.00 | 884.00 | 884.00 | 0.45% | 92,470 |
| Aug 4, 2026 | 849.05 | 882.20 | 843.20 | 880.00 | 880.00 | 3.53% | 609,298 |
| Aug 3, 2026 | 869.95 | 869.95 | 849.90 | 850.00 | 850.00 | -1.53% | 159,981 |
| Jul 31, 2026 | 853.05 | 878.70 | 850.00 | 863.20 | 863.20 | 3.68% | 288,054 |
| Jul 30, 2026 | 838.00 | 838.00 | 815.00 | 832.55 | 832.55 | 0.44% | 592,423 |
| Jul 29, 2026 | 843.95 | 844.05 | 825.55 | 828.90 | 828.90 | -1.79% | 1,312,926 |
| Jul 28, 2026 | 874.80 | 874.80 | 831.00 | 844.05 | 844.05 | -3.77% | 377,423 |
| Jul 27, 2026 | 881.70 | 885.10 | 867.70 | 877.15 | 877.15 | 1.25% | 116,910 |
| Jul 24, 2026 | 861.25 | 893.90 | 839.25 | 866.35 | 866.35 | -2.00% | 774,211 |
| Jul 23, 2026 | 908.15 | 915.25 | 881.00 | 884.05 | 884.05 | -3.16% | 925,361 |
| Jul 22, 2026 | 919.30 | 930.40 | 910.00 | 912.90 | 912.90 | -0.02% | 195,262 |
| Jul 21, 2026 | 918.80 | 919.00 | 898.05 | 913.10 | 913.10 | 0.08% | 1,003,758 |
| Jul 20, 2026 | 900.15 | 914.95 | 894.80 | 912.40 | 912.40 | 0.80% | 131,803 |
| Jul 17, 2026 | 922.50 | 924.35 | 900.65 | 905.15 | 905.15 | -1.82% | 87,680 |
| Jul 16, 2026 | 931.55 | 955.00 | 918.60 | 921.90 | 921.90 | -0.79% | 309,885 |
| Jul 15, 2026 | 915.65 | 937.55 | 914.80 | 929.25 | 929.25 | 1.67% | 334,968 |
| Jul 14, 2026 | 905.85 | 915.25 | 894.00 | 914.00 | 914.00 | 0.97% | 655,072 |
| Jul 13, 2026 | 908.40 | 914.30 | 895.85 | 905.25 | 905.25 | -1.24% | 178,417 |
| Jul 10, 2026 | 918.80 | 923.50 | 913.80 | 916.60 | 916.60 | 0.67% | 134,314 |
| Jul 9, 2026 | 913.50 | 922.10 | 903.10 | 910.50 | 910.50 | 0.27% | 209,340 |
| Jul 8, 2026 | 908.95 | 923.65 | 893.70 | 908.05 | 908.05 | -0.21% | 224,966 |