NSE:CGCL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 9, 2026	242.10	246.50	240.42	241.82	241.82	0.12%	2,779,513
Oct 8, 2026	248.95	249.51	241.00	241.54	241.54	-3.67%	1,133,999
Oct 7, 2026	246.00	252.00	242.52	250.74	250.74	1.56%	1,754,021
Oct 6, 2026	247.06	248.76	241.72	246.88	246.88	-0.07%	5,242,811
Oct 5, 2026	250.60	251.98	245.15	247.06	247.06	-0.87%	1,571,868
Oct 1, 2026	245.00	253.00	244.06	249.23	249.23	0.72%	2,812,833
Sep 30, 2026	249.30	252.75	246.50	247.45	247.45	0.22%	1,406,907
Sep 29, 2026	248.60	249.95	244.55	246.90	246.90	-0.80%	1,745,741
Sep 28, 2026	253.45	254.85	247.50	248.90	248.90	-1.89%	2,049,335
Sep 25, 2026	259.40	260.15	252.50	253.70	253.70	-2.20%	984,973
Sep 24, 2026	268.00	269.50	256.25	259.40	259.40	-3.43%	1,779,349
Sep 23, 2026	268.00	276.60	268.00	268.60	268.60	0.58%	3,923,518
Sep 22, 2026	269.50	271.80	265.10	267.05	267.05	-0.67%	2,002,679
Sep 21, 2026	272.95	273.00	267.10	268.85	268.85	-0.67%	1,696,131
Sep 18, 2026	263.00	273.65	262.00	270.65	270.65	3.16%	6,367,147
Sep 17, 2026	256.95	266.40	256.65	262.35	262.35	2.22%	2,591,024
Sep 16, 2026	255.00	267.25	248.65	256.65	256.65	0.61%	7,620,738
Sep 15, 2026	264.00	264.80	254.25	255.10	255.10	-4.10%	2,889,142
Sep 11, 2026	270.90	271.95	265.20	266.00	266.00	-2.30%	1,958,467
Sep 10, 2026	274.50	275.65	268.15	272.25	272.25	-0.06%	6,527,437
Sep 9, 2026	270.00	274.10	267.90	272.40	272.40	0.61%	3,036,249
Sep 8, 2026	276.80	278.80	268.15	270.75	270.75	-1.80%	4,044,474
Sep 7, 2026	282.70	287.45	273.10	275.70	275.70	-1.50%	6,271,786
Sep 4, 2026	274.00	284.80	271.50	279.90	279.90	3.09%	7,594,713
Sep 3, 2026	255.00	272.75	254.30	271.70	271.50	5.88%	13,362,145
Sep 2, 2026	250.85	259.00	249.00	256.60	256.41	2.27%	3,713,359
Sep 1, 2026	258.00	258.00	242.30	250.90	250.72	-2.17%	2,645,298
Aug 31, 2026	257.98	258.70	248.93	256.46	256.27	-0.59%	3,765,128
Aug 28, 2026	245.00	263.56	244.10	257.98	257.79	5.38%	29,680,127
Aug 27, 2026	254.95	254.95	243.85	244.80	244.62	-4.51%	4,059,351
Aug 26, 2026	241.58	260.85	240.68	256.35	256.16	6.96%	30,378,465
Aug 25, 2026	235.49	247.89	233.65	239.67	239.49	2.28%	11,815,103
Aug 24, 2026	224.90	237.30	223.32	234.32	234.15	4.59%	9,072,980
Aug 21, 2026	225.11	227.53	217.00	224.03	223.87	-0.48%	4,824,897
Aug 20, 2026	227.90	229.00	223.10	225.11	224.94	-0.50%	4,030,776
Aug 19, 2026	225.00	231.20	224.38	226.23	226.06	0.31%	2,959,311
Aug 18, 2026	225.78	229.78	224.28	225.54	225.37	-0.31%	2,703,979
Aug 17, 2026	226.50	228.50	222.22	226.24	226.07	-0.12%	2,365,833
Aug 14, 2026	231.00	233.87	225.81	226.52	226.35	-1.99%	2,235,455
Aug 13, 2026	228.80	232.00	228.25	231.12	230.95	1.04%	2,420,294
Aug 12, 2026	235.85	237.70	226.18	228.75	228.58	-2.85%	2,592,162
Aug 11, 2026	233.99	236.79	231.40	235.46	235.29	1.32%	2,491,050
Aug 10, 2026	230.25	234.25	227.55	232.39	232.22	0.93%	2,049,075
Aug 7, 2026	239.82	240.84	228.61	230.25	230.08	-4.49%	2,784,996
Aug 6, 2026	239.50	243.87	238.00	241.07	240.89	1.16%	4,519,331
Aug 5, 2026	230.60	240.00	229.83	238.30	238.12	4.21%	4,266,130
Aug 4, 2026	228.00	232.60	227.00	228.68	228.51	0.53%	2,613,901
Aug 3, 2026	232.38	234.83	225.10	227.47	227.30	-2.11%	2,461,491
Jul 31, 2026	221.11	234.98	219.91	232.38	232.21	5.24%	6,853,392
Jul 30, 2026	226.95	227.97	218.59	220.80	220.64	-2.54%	2,677,716