NSE:CGCL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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