NSE:CGCL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 2, 2026	170.84	170.84	162.86	166.33	166.33	-5.48%	3,368,286
Apr 1, 2026	168.10	178.28	168.00	175.98	175.98	5.70%	1,698,794
Mar 30, 2026	164.00	170.60	160.12	166.49	166.49	0.57%	1,981,922
Mar 27, 2026	167.46	167.95	162.05	165.54	165.54	-2.63%	1,240,467
Mar 25, 2026	171.20	172.00	166.37	170.01	170.01	0.32%	1,831,601
Mar 24, 2026	163.00	173.75	156.95	169.46	169.46	6.06%	2,024,099
Mar 23, 2026	166.71	167.47	157.10	159.78	159.78	-6.06%	1,637,109
Mar 20, 2026	169.00	170.88	166.44	170.08	170.08	1.00%	551,185
Mar 19, 2026	167.80	173.39	166.20	168.39	168.39	-1.14%	1,416,947
Mar 18, 2026	170.00	173.16	169.71	170.33	170.33	0.37%	358,544
Mar 17, 2026	170.70	171.59	168.46	169.71	169.71	-1.08%	887,436
Mar 16, 2026	169.05	173.00	168.00	171.57	171.57	0.87%	1,746,085
Mar 13, 2026	169.00	172.68	165.00	170.09	170.09	0.62%	2,899,151
Mar 12, 2026	167.56	170.50	163.49	169.05	169.05	-0.11%	5,786,378
Mar 11, 2026	165.58	170.50	164.18	169.24	169.24	2.21%	5,752,315
Mar 10, 2026	158.25	168.99	158.25	165.58	165.58	6.32%	9,746,768
Mar 9, 2026	157.24	158.25	152.91	155.74	155.74	-3.41%	1,804,501
Mar 6, 2026	156.98	162.48	155.80	161.24	161.24	2.81%	968,584
Mar 5, 2026	153.51	157.77	152.48	156.83	156.83	3.20%	591,290
Mar 4, 2026	157.00	157.00	151.10	151.97	151.97	-4.11%	1,016,171
Mar 2, 2026	155.00	159.80	154.06	158.48	158.48	-0.75%	717,607
Feb 27, 2026	167.90	167.91	155.65	159.68	159.68	-4.88%	2,680,252
Feb 26, 2026	169.93	170.40	166.50	167.87	167.87	-1.15%	624,097
Feb 25, 2026	169.25	170.90	166.72	169.83	169.83	1.31%	703,590
Feb 24, 2026	171.67	172.07	166.82	167.63	167.63	-2.84%	782,464
Feb 23, 2026	173.50	174.12	171.11	172.53	172.53	-0.28%	305,618
Feb 20, 2026	173.13	173.89	169.91	173.02	173.02	0.06%	522,557
Feb 19, 2026	179.85	180.00	172.05	172.92	172.92	-3.14%	536,103
Feb 18, 2026	174.00	179.13	173.69	178.52	178.52	3.11%	1,057,135
Feb 17, 2026	175.77	178.50	172.60	173.13	173.13	-1.11%	543,341
Feb 16, 2026	178.80	178.80	174.25	175.08	175.08	-1.22%	434,320
Feb 13, 2026	178.51	178.51	174.49	177.24	177.24	-1.15%	399,020
Feb 12, 2026	178.20	180.31	175.16	179.30	179.30	0.95%	1,178,185
Feb 11, 2026	176.90	178.90	173.79	177.61	177.61	1.51%	348,033
Feb 10, 2026	178.40	178.40	173.71	174.96	174.96	-1.04%	494,289
Feb 9, 2026	175.50	180.90	175.00	176.79	176.79	2.06%	1,131,823
Feb 6, 2026	170.00	174.48	167.91	173.22	173.22	2.02%	925,883
Feb 5, 2026	171.00	173.30	169.24	169.79	169.79	-1.14%	434,009
Feb 4, 2026	170.92	172.36	168.77	171.75	171.75	0.86%	465,349
Feb 3, 2026	179.00	179.00	167.33	170.28	170.28	0.69%	719,374
Feb 2, 2026	165.91	169.75	161.29	169.12	169.12	1.63%	611,124
Feb 1, 2026	172.71	173.95	165.91	166.40	166.40	-5.31%	685,448
Jan 30, 2026	176.81	176.81	169.41	175.74	175.74	-1.94%	2,838,942
Jan 29, 2026	176.00	180.40	175.76	179.22	179.22	2.00%	1,133,023
Jan 28, 2026	169.51	178.51	169.51	175.70	175.70	3.52%	1,089,944
Jan 27, 2026	166.95	173.39	160.89	169.73	169.73	1.66%	2,975,333
Jan 23, 2026	168.64	169.83	166.00	166.96	166.96	-1.00%	640,822
Jan 22, 2026	168.59	170.32	166.44	168.64	168.64	0.41%	1,485,019
Jan 21, 2026	174.00	174.94	167.10	167.95	167.95	-4.00%	2,082,042
Jan 20, 2026	175.00	180.78	173.51	174.94	174.94	-1.76%	3,079,044