NSE:CGCL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 12, 2026	200.90	209.10	199.05	208.48	208.48	4.61%	3,918,586
Jun 11, 2026	199.50	201.28	198.00	199.29	199.29	-1.20%	1,883,079
Jun 10, 2026	203.50	204.64	200.48	201.72	201.72	-0.73%	1,570,719
Jun 9, 2026	198.50	203.70	198.00	203.20	203.20	2.31%	2,034,770
Jun 8, 2026	199.13	203.30	198.00	198.62	198.62	-2.05%	2,352,911
Jun 5, 2026	203.00	205.00	200.93	202.77	202.77	0.12%	3,384,453
Jun 4, 2026	199.90	208.40	198.53	202.53	202.53	0.58%	3,552,907
Jun 3, 2026	200.30	202.25	197.03	201.36	201.36	1.30%	1,485,416
Jun 2, 2026	198.26	200.75	195.09	198.77	198.77	0.37%	2,013,593
Jun 1, 2026	203.42	204.29	195.55	198.03	198.03	-0.17%	5,329,572
May 29, 2026	190.15	199.47	190.06	198.36	198.36	4.45%	4,062,438
May 27, 2026	190.79	194.50	189.10	189.90	189.90	-0.47%	2,357,825
May 26, 2026	189.30	193.65	188.63	190.79	190.79	0.79%	2,888,070
May 25, 2026	192.10	192.99	188.44	189.30	189.30	-0.71%	1,679,289
May 22, 2026	185.37	193.33	183.96	190.65	190.65	2.85%	5,891,090
May 21, 2026	187.00	189.19	184.50	185.37	185.37	-0.30%	1,630,845
May 20, 2026	182.30	186.75	180.73	185.93	185.93	1.94%	6,729,983
May 19, 2026	187.23	188.00	181.50	182.39	182.39	-2.10%	11,975,430
May 18, 2026	184.91	188.20	183.01	186.30	186.30	0.70%	1,505,857
May 15, 2026	188.70	189.67	184.15	185.01	185.01	-0.71%	2,123,867
May 14, 2026	185.49	190.90	183.00	186.34	186.34	1.04%	2,193,579
May 13, 2026	186.95	187.89	182.39	184.43	184.43	-1.24%	1,127,568
May 12, 2026	191.00	191.83	185.55	186.75	186.75	-2.28%	1,973,601
May 11, 2026	197.40	197.40	190.50	191.10	191.10	-3.47%	1,529,190
May 8, 2026	200.00	202.00	196.35	197.97	197.97	-1.08%	1,782,716
May 7, 2026	200.90	204.33	198.35	200.14	200.14	-0.19%	4,197,169
May 6, 2026	195.85	204.90	195.38	200.52	200.52	2.91%	4,355,918
May 5, 2026	195.24	196.70	191.61	194.85	194.85	-	1,909,421
May 4, 2026	190.00	195.75	184.00	194.85	194.85	4.66%	6,992,403
Apr 30, 2026	184.57	188.50	181.88	186.18	186.18	1.36%	2,555,327
Apr 29, 2026	185.90	186.30	182.50	183.69	183.69	-0.73%	3,383,775
Apr 28, 2026	185.33	188.00	184.35	185.04	185.04	-0.05%	1,376,269
Apr 27, 2026	183.90	186.85	183.38	185.13	185.13	0.95%	1,617,109
Apr 24, 2026	184.21	191.56	181.80	183.38	183.38	-0.28%	2,765,486
Apr 23, 2026	187.00	187.30	182.80	183.90	183.90	-1.77%	526,666
Apr 22, 2026	184.99	188.00	181.49	187.21	187.21	2.10%	955,872
Apr 21, 2026	185.92	186.48	179.90	183.36	183.36	-0.89%	1,532,681
Apr 20, 2026	180.00	187.50	180.00	185.00	185.00	1.58%	1,590,930
Apr 17, 2026	185.00	186.35	181.00	182.13	182.13	-1.62%	789,850
Apr 16, 2026	187.13	189.02	179.57	185.13	185.13	-0.27%	1,503,867
Apr 15, 2026	185.10	187.35	184.10	185.64	185.64	1.07%	633,055
Apr 13, 2026	178.00	184.48	176.89	183.68	183.68	0.08%	548,239
Apr 10, 2026	180.00	185.95	178.80	183.54	183.54	3.16%	919,124
Apr 9, 2026	176.53	179.98	176.53	177.91	177.91	-0.68%	454,721
Apr 8, 2026	173.50	180.76	173.37	179.12	179.12	5.35%	2,253,531
Apr 7, 2026	164.60	171.29	164.60	170.02	170.02	2.77%	1,618,561
Apr 6, 2026	166.33	167.97	163.57	165.44	165.44	-0.54%	972,050
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