CG Power and Industrial Solutions Limited (NSE:CGPOWER)
India flag India · Delayed Price · Currency is INR
680.25
+18.00 (2.72%)
Aug 5, 2025, 3:29 PM IST

NSE:CGPOWER Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 5, 2025665.50681.65660.25680.25680.252.72%4,324,015
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
Jul 15, 2025674.00683.50671.50677.45677.450.39%1,536,346
Jul 14, 2025667.75680.00666.20674.80674.801.06%3,086,468
Jul 11, 2025677.30678.30666.45667.75667.75-1.41%2,899,030
Jul 10, 2025672.05681.50669.00677.30677.300.78%3,251,214
Jul 9, 2025675.80676.95668.30672.05672.05-0.55%2,188,340
Jul 8, 2025678.00679.35665.05675.80675.80-0.68%3,581,235
Jul 7, 2025676.60682.00668.00680.45680.450.57%1,795,469
Jul 4, 2025671.50679.90669.25676.60676.601.37%2,011,272
Jul 3, 2025668.60676.80664.05667.45667.450.20%1,750,812
Jul 2, 2025682.00683.50661.50666.10666.10-2.48%3,828,798
Jul 1, 2025689.15693.70673.10683.05683.050.13%5,976,739
Jun 30, 2025674.40686.60670.00682.15682.151.48%1,960,902
Jun 27, 2025675.00689.90670.00672.20672.20-0.38%4,398,286
Jun 26, 2025678.00682.00669.45674.75674.75-0.27%1,494,248
Jun 25, 2025682.00687.80671.10676.60676.60-0.86%1,551,411
Jun 24, 2025689.90689.90680.55682.45682.45-0.12%1,058,774
Jun 23, 2025681.75688.00677.25683.30683.30-0.72%1,364,842
Jun 20, 2025668.00691.65666.55688.25688.253.23%4,222,770
Jun 19, 2025685.00694.40665.10666.70666.70-2.52%1,951,336
Jun 18, 2025695.00697.00679.10683.95683.95-1.46%1,946,520
Jun 17, 2025685.45698.10677.75694.10694.101.74%3,110,284
Jun 16, 2025672.45685.35664.20682.20682.201.49%1,561,914
Jun 13, 2025650.00675.00650.00672.20672.20-0.55%1,753,065
Jun 12, 2025700.00700.00673.00675.90675.90-2.85%1,798,265
Jun 11, 2025690.50697.00683.00695.75695.750.75%4,138,741
Jun 10, 2025698.20700.45688.00690.55690.55-0.59%1,349,738
Jun 9, 2025682.50699.00681.80694.65694.651.91%2,725,376
Jun 6, 2025680.00690.00678.00681.60681.60-2.14%3,459,747
Jun 5, 2025693.90703.45684.35696.50696.500.95%1,731,844
Jun 4, 2025678.35691.20676.00689.95689.951.71%1,328,436
Jun 3, 2025679.00691.00676.85678.35678.35-0.11%1,854,132
Jun 2, 2025686.75689.25675.50679.10679.10-1.11%2,342,623
May 30, 2025698.00699.90679.20686.70686.70-1.48%3,519,189
May 29, 2025688.00701.00682.05697.05697.051.35%2,397,733
May 28, 2025694.70700.00685.10687.75687.75-1.00%1,549,925