CG Power and Industrial Solutions Limited (NSE:CGPOWER)
India flag India · Delayed Price · Currency is INR
766.60
-3.50 (-0.45%)
Sep 25, 2025, 2:30 PM IST

NSE:CGPOWER Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 25, 2025768.60775.50767.15771.35771.350.16%454,711
Sep 24, 2025770.00775.00766.00770.10770.10-0.43%1,284,277
Sep 23, 2025771.20777.70766.20773.45773.450.42%1,773,399
Sep 22, 2025782.10783.75769.00770.20770.20-1.18%1,532,761
Sep 19, 2025784.55787.60774.05779.40779.40-0.66%3,287,106
Sep 18, 2025793.25793.25772.65784.55784.55-0.93%3,810,746
Sep 17, 2025792.20797.55790.00791.95791.95-0.03%1,720,211
Sep 16, 2025794.65796.25783.15792.20792.200.11%1,976,546
Sep 15, 2025786.60796.60780.55791.35791.350.76%2,728,792
Sep 12, 2025786.00789.90779.10785.40785.400.03%3,070,432
Sep 11, 2025768.95788.90764.70785.20785.202.11%6,078,662
Sep 10, 2025747.00770.00745.45768.95768.953.90%7,475,889
Sep 9, 2025750.00751.00730.30740.10740.10-0.84%2,412,384
Sep 8, 2025743.00749.50735.75746.35746.351.36%2,792,798
Sep 5, 2025744.80749.00735.40736.30736.30-0.53%2,558,134
Sep 4, 2025744.00751.00735.00740.20740.200.94%5,488,085
Sep 3, 2025748.00756.95731.20733.30733.30-0.86%8,977,994
Sep 2, 2025723.05742.75718.30739.65739.653.13%10,341,642
Sep 1, 2025710.00726.20703.50717.20717.203.30%13,378,545
Aug 29, 2025676.95699.75668.25694.30694.304.56%14,580,868
Aug 28, 2025674.40677.30658.80664.00664.00-1.09%1,945,654
Aug 26, 2025677.90684.25668.50671.30671.30-0.87%10,450,851
Aug 25, 2025682.00685.50675.00677.20677.20-0.39%2,087,411
Aug 22, 2025678.45687.60673.40679.85679.850.34%3,733,247
Aug 21, 2025675.00679.80675.00677.55677.550.49%940,813
Aug 20, 2025679.60681.40673.10674.25674.25-0.38%1,374,929
Aug 19, 2025672.50678.20668.00676.80676.801.14%1,354,001
Aug 18, 2025676.20677.60667.50669.15669.150.48%2,063,230
Aug 14, 2025676.00676.00664.00665.95665.95-0.67%1,517,335
Aug 13, 2025660.40674.80659.20670.45670.451.81%2,104,254
Aug 12, 2025664.95665.55655.50658.55658.55-0.96%2,337,324
Aug 11, 2025666.00668.80655.50664.90664.90-0.23%2,074,692
Aug 8, 2025683.00683.00664.00666.40666.40-2.22%1,735,599
Aug 7, 2025675.00685.50672.05681.55681.550.15%2,399,600
Aug 6, 2025682.00685.50673.65680.55680.550.04%2,314,824
Aug 5, 2025665.50681.65660.25680.25680.252.72%4,324,035
Aug 4, 2025655.05664.90646.00662.25662.251.68%2,097,533
Aug 1, 2025662.05665.90649.55651.30651.30-1.57%2,579,602
Jul 31, 2025655.00668.90651.00661.70661.700.20%1,943,822
Jul 30, 2025659.05669.80657.40660.35660.350.20%2,373,174
Jul 29, 2025657.00661.55645.50659.05659.050.02%2,466,461
Jul 28, 2025663.00669.80654.00658.95658.95-0.54%1,927,712
Jul 25, 2025681.05692.65660.00662.55662.55-2.62%3,749,364
Jul 24, 2025683.10687.00653.60680.35680.35-0.38%7,370,754
Jul 23, 2025684.15687.50680.50682.95682.95-0.12%1,701,009
Jul 22, 2025682.00688.90676.10683.80683.800.46%2,741,733
Jul 21, 2025669.00682.50663.90680.65680.651.95%2,549,549
Jul 18, 2025695.00695.50666.10667.60667.60-3.16%5,168,081
Jul 17, 2025678.20693.95676.70689.35689.352.07%4,643,649
Jul 16, 2025676.50679.00672.00675.35675.35-0.31%1,449,968