CG Power and Industrial Solutions Limited (NSE:CGPOWER)
India · Delayed Price · Currency is INR 686.45
-0.25 (-0.04%)
Mar 20, 2026, 1:00 PM IST
NSE:CGPOWER Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 19, 2026 | 697.00 | 700.50 | 683.45 | 686.70 | 686.70 | -2.89% | 1,682,758 |
| Mar 18, 2026 | 709.30 | 716.95 | 702.20 | 707.15 | 707.15 | -0.18% | 1,560,683 |
| Mar 17, 2026 | 701.00 | 712.00 | 697.00 | 708.40 | 708.40 | 1.40% | 2,292,184 |
| Mar 16, 2026 | 708.65 | 711.80 | 680.10 | 698.65 | 698.65 | -1.58% | 3,890,962 |
| Mar 13, 2026 | 740.55 | 749.00 | 706.45 | 709.90 | 709.90 | -3.72% | 5,430,860 |
| Mar 12, 2026 | 723.45 | 740.25 | 701.60 | 737.30 | 737.30 | 1.51% | 3,548,443 |
| Mar 11, 2026 | 730.40 | 741.50 | 724.05 | 726.30 | 726.30 | -0.26% | 2,728,417 |
| Mar 10, 2026 | 706.00 | 731.95 | 703.30 | 728.20 | 728.20 | 4.39% | 3,876,241 |
| Mar 9, 2026 | 704.90 | 704.90 | 684.20 | 697.55 | 697.55 | -2.50% | 2,675,404 |
| Mar 6, 2026 | 700.00 | 722.50 | 696.00 | 715.45 | 715.45 | 2.05% | 2,922,020 |
| Mar 5, 2026 | 689.00 | 702.85 | 683.40 | 701.10 | 701.10 | 2.37% | 1,348,514 |
| Mar 4, 2026 | 700.00 | 702.00 | 676.40 | 684.90 | 684.90 | -3.79% | 3,881,115 |
| Mar 2, 2026 | 688.95 | 719.20 | 688.90 | 711.85 | 711.85 | -1.84% | 2,579,526 |
| Feb 27, 2026 | 726.75 | 728.70 | 719.60 | 725.20 | 725.20 | -0.21% | 2,608,297 |
| Feb 26, 2026 | 715.50 | 733.70 | 711.05 | 726.75 | 726.75 | 1.87% | 4,352,772 |
| Feb 25, 2026 | 725.00 | 728.00 | 710.65 | 713.40 | 713.40 | -1.53% | 2,099,052 |
| Feb 24, 2026 | 713.00 | 727.00 | 713.00 | 724.50 | 724.50 | 0.56% | 1,900,203 |
| Feb 23, 2026 | 720.00 | 722.70 | 713.50 | 720.50 | 720.50 | 1.17% | 1,783,385 |
| Feb 20, 2026 | 692.00 | 717.40 | 691.65 | 712.15 | 712.15 | 2.24% | 2,612,721 |
| Feb 19, 2026 | 710.65 | 719.40 | 693.40 | 696.55 | 696.55 | -1.97% | 2,348,262 |
| Feb 18, 2026 | 692.35 | 714.50 | 687.40 | 710.55 | 710.55 | 2.90% | 3,814,598 |
| Feb 17, 2026 | 689.00 | 695.90 | 684.85 | 690.50 | 690.50 | 0.25% | 2,312,868 |
| Feb 16, 2026 | 677.00 | 691.00 | 676.55 | 688.75 | 688.75 | 1.26% | 1,176,827 |
| Feb 13, 2026 | 680.00 | 684.50 | 671.40 | 680.15 | 680.15 | -0.72% | 1,143,123 |
| Feb 12, 2026 | 685.85 | 688.90 | 678.60 | 685.10 | 685.10 | -0.07% | 1,950,086 |
| Feb 11, 2026 | 685.00 | 687.00 | 674.20 | 685.60 | 685.60 | 0.59% | 2,139,674 |
| Feb 10, 2026 | 694.95 | 694.95 | 668.65 | 681.55 | 681.55 | -1.27% | 3,481,303 |
| Feb 9, 2026 | 679.70 | 695.70 | 678.25 | 690.35 | 690.35 | 2.30% | 2,569,205 |
| Feb 6, 2026 | 669.90 | 676.00 | 663.30 | 674.85 | 674.85 | 1.03% | 2,721,504 |
| Feb 5, 2026 | 670.95 | 672.20 | 656.60 | 668.00 | 668.00 | -0.24% | 2,521,396 |
| Feb 4, 2026 | 667.75 | 676.00 | 656.00 | 669.60 | 669.60 | 1.22% | 5,225,273 |
| Feb 3, 2026 | 658.35 | 669.15 | 650.80 | 661.55 | 661.55 | 8.74% | 14,524,070 |
| Feb 2, 2026 | 600.45 | 609.95 | 586.40 | 608.35 | 608.35 | 1.92% | 3,460,394 |
| Feb 1, 2026 | 589.90 | 620.00 | 548.45 | 596.90 | 596.90 | 2.20% | 14,930,240 |
| Jan 30, 2026 | 590.00 | 590.80 | 576.15 | 584.05 | 584.05 | -1.06% | 3,742,695 |
| Jan 29, 2026 | 585.85 | 592.95 | 570.45 | 590.30 | 589.00 | 1.43% | 5,474,860 |
| Jan 28, 2026 | 535.20 | 583.65 | 535.20 | 581.95 | 580.67 | 9.67% | 12,172,780 |
| Jan 27, 2026 | 557.00 | 557.00 | 525.50 | 530.65 | 529.48 | -3.36% | 10,101,450 |
| Jan 23, 2026 | 574.00 | 576.20 | 547.35 | 549.10 | 547.89 | -4.38% | 3,868,313 |
| Jan 22, 2026 | 581.00 | 581.80 | 568.00 | 574.25 | 572.99 | -0.18% | 1,591,278 |
| Jan 21, 2026 | 573.50 | 576.90 | 555.95 | 575.30 | 574.03 | 0.27% | 5,174,187 |
| Jan 20, 2026 | 588.00 | 591.00 | 569.00 | 573.75 | 572.49 | -2.75% | 4,163,249 |
| Jan 19, 2026 | 580.00 | 607.00 | 580.00 | 590.00 | 588.70 | 5.04% | 17,314,130 |
| Jan 16, 2026 | 575.45 | 581.40 | 560.25 | 561.70 | 560.46 | -2.63% | 3,677,834 |
| Jan 14, 2026 | 580.00 | 585.00 | 574.70 | 576.90 | 575.63 | -0.81% | 1,928,785 |
| Jan 13, 2026 | 588.35 | 594.55 | 574.45 | 581.60 | 580.32 | -0.72% | 3,362,663 |
| Jan 12, 2026 | 597.00 | 597.70 | 579.50 | 585.80 | 584.51 | -1.50% | 6,209,951 |
| Jan 9, 2026 | 613.50 | 619.40 | 586.50 | 594.75 | 593.44 | -3.17% | 13,331,560 |
| Jan 8, 2026 | 640.00 | 661.00 | 593.30 | 614.25 | 612.90 | -3.56% | 12,895,170 |
| Jan 7, 2026 | 636.85 | 642.00 | 634.50 | 636.95 | 635.55 | -0.14% | 1,169,857 |