CG Power and Industrial Solutions Limited (NSE:CGPOWER)
680.25
+18.00 (2.72%)
Aug 5, 2025, 3:29 PM IST
NSE:CGPOWER Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Aug 5, 2025 | 665.50 | 681.65 | 660.25 | 680.25 | 680.25 | 2.72% | 4,324,015 |
Aug 4, 2025 | 655.05 | 664.90 | 646.00 | 662.25 | 662.25 | 1.68% | 2,097,533 |
Aug 1, 2025 | 662.05 | 665.90 | 649.55 | 651.30 | 651.30 | -1.57% | 2,579,602 |
Jul 31, 2025 | 655.00 | 668.90 | 651.00 | 661.70 | 661.70 | 0.20% | 1,943,822 |
Jul 30, 2025 | 659.05 | 669.80 | 657.40 | 660.35 | 660.35 | 0.20% | 2,373,174 |
Jul 29, 2025 | 657.00 | 661.55 | 645.50 | 659.05 | 659.05 | 0.02% | 2,466,461 |
Jul 28, 2025 | 663.00 | 669.80 | 654.00 | 658.95 | 658.95 | -0.54% | 1,927,712 |
Jul 25, 2025 | 681.05 | 692.65 | 660.00 | 662.55 | 662.55 | -2.62% | 3,749,364 |
Jul 24, 2025 | 683.10 | 687.00 | 653.60 | 680.35 | 680.35 | -0.38% | 7,370,754 |
Jul 23, 2025 | 684.15 | 687.50 | 680.50 | 682.95 | 682.95 | -0.12% | 1,701,009 |
Jul 22, 2025 | 682.00 | 688.90 | 676.10 | 683.80 | 683.80 | 0.46% | 2,741,733 |
Jul 21, 2025 | 669.00 | 682.50 | 663.90 | 680.65 | 680.65 | 1.95% | 2,549,549 |
Jul 18, 2025 | 695.00 | 695.50 | 666.10 | 667.60 | 667.60 | -3.16% | 5,168,081 |
Jul 17, 2025 | 678.20 | 693.95 | 676.70 | 689.35 | 689.35 | 2.07% | 4,643,649 |
Jul 16, 2025 | 676.50 | 679.00 | 672.00 | 675.35 | 675.35 | -0.31% | 1,449,968 |
Jul 15, 2025 | 674.00 | 683.50 | 671.50 | 677.45 | 677.45 | 0.39% | 1,536,346 |
Jul 14, 2025 | 667.75 | 680.00 | 666.20 | 674.80 | 674.80 | 1.06% | 3,086,468 |
Jul 11, 2025 | 677.30 | 678.30 | 666.45 | 667.75 | 667.75 | -1.41% | 2,899,030 |
Jul 10, 2025 | 672.05 | 681.50 | 669.00 | 677.30 | 677.30 | 0.78% | 3,251,214 |
Jul 9, 2025 | 675.80 | 676.95 | 668.30 | 672.05 | 672.05 | -0.55% | 2,188,340 |
Jul 8, 2025 | 678.00 | 679.35 | 665.05 | 675.80 | 675.80 | -0.68% | 3,581,235 |
Jul 7, 2025 | 676.60 | 682.00 | 668.00 | 680.45 | 680.45 | 0.57% | 1,795,469 |
Jul 4, 2025 | 671.50 | 679.90 | 669.25 | 676.60 | 676.60 | 1.37% | 2,011,272 |
Jul 3, 2025 | 668.60 | 676.80 | 664.05 | 667.45 | 667.45 | 0.20% | 1,750,812 |
Jul 2, 2025 | 682.00 | 683.50 | 661.50 | 666.10 | 666.10 | -2.48% | 3,828,798 |
Jul 1, 2025 | 689.15 | 693.70 | 673.10 | 683.05 | 683.05 | 0.13% | 5,976,739 |
Jun 30, 2025 | 674.40 | 686.60 | 670.00 | 682.15 | 682.15 | 1.48% | 1,960,902 |
Jun 27, 2025 | 675.00 | 689.90 | 670.00 | 672.20 | 672.20 | -0.38% | 4,398,286 |
Jun 26, 2025 | 678.00 | 682.00 | 669.45 | 674.75 | 674.75 | -0.27% | 1,494,248 |
Jun 25, 2025 | 682.00 | 687.80 | 671.10 | 676.60 | 676.60 | -0.86% | 1,551,411 |
Jun 24, 2025 | 689.90 | 689.90 | 680.55 | 682.45 | 682.45 | -0.12% | 1,058,774 |
Jun 23, 2025 | 681.75 | 688.00 | 677.25 | 683.30 | 683.30 | -0.72% | 1,364,842 |
Jun 20, 2025 | 668.00 | 691.65 | 666.55 | 688.25 | 688.25 | 3.23% | 4,222,770 |
Jun 19, 2025 | 685.00 | 694.40 | 665.10 | 666.70 | 666.70 | -2.52% | 1,951,336 |
Jun 18, 2025 | 695.00 | 697.00 | 679.10 | 683.95 | 683.95 | -1.46% | 1,946,520 |
Jun 17, 2025 | 685.45 | 698.10 | 677.75 | 694.10 | 694.10 | 1.74% | 3,110,284 |
Jun 16, 2025 | 672.45 | 685.35 | 664.20 | 682.20 | 682.20 | 1.49% | 1,561,914 |
Jun 13, 2025 | 650.00 | 675.00 | 650.00 | 672.20 | 672.20 | -0.55% | 1,753,065 |
Jun 12, 2025 | 700.00 | 700.00 | 673.00 | 675.90 | 675.90 | -2.85% | 1,798,265 |
Jun 11, 2025 | 690.50 | 697.00 | 683.00 | 695.75 | 695.75 | 0.75% | 4,138,741 |
Jun 10, 2025 | 698.20 | 700.45 | 688.00 | 690.55 | 690.55 | -0.59% | 1,349,738 |
Jun 9, 2025 | 682.50 | 699.00 | 681.80 | 694.65 | 694.65 | 1.91% | 2,725,376 |
Jun 6, 2025 | 680.00 | 690.00 | 678.00 | 681.60 | 681.60 | -2.14% | 3,459,747 |
Jun 5, 2025 | 693.90 | 703.45 | 684.35 | 696.50 | 696.50 | 0.95% | 1,731,844 |
Jun 4, 2025 | 678.35 | 691.20 | 676.00 | 689.95 | 689.95 | 1.71% | 1,328,436 |
Jun 3, 2025 | 679.00 | 691.00 | 676.85 | 678.35 | 678.35 | -0.11% | 1,854,132 |
Jun 2, 2025 | 686.75 | 689.25 | 675.50 | 679.10 | 679.10 | -1.11% | 2,342,623 |
May 30, 2025 | 698.00 | 699.90 | 679.20 | 686.70 | 686.70 | -1.48% | 3,519,189 |
May 29, 2025 | 688.00 | 701.00 | 682.05 | 697.05 | 697.05 | 1.35% | 2,397,733 |
May 28, 2025 | 694.70 | 700.00 | 685.10 | 687.75 | 687.75 | -1.00% | 1,549,925 |