CG Power and Industrial Solutions Limited (NSE:CGPOWER)
India · Delayed Price · Currency is INR 733.30
-6.35 (-0.86%)
Sep 3, 2025, 3:30 PM IST
NSE:CGPOWER Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 3, 2025 | 748.00 | 756.95 | 731.20 | 733.30 | 733.30 | -0.86% | 8,977,969 |
| Sep 2, 2025 | 723.05 | 742.75 | 718.30 | 739.65 | 739.65 | 3.13% | 10,341,642 |
| Sep 1, 2025 | 710.00 | 726.20 | 703.50 | 717.20 | 717.20 | 3.30% | 13,378,545 |
| Aug 29, 2025 | 676.95 | 699.75 | 668.25 | 694.30 | 694.30 | 4.56% | 14,580,868 |
| Aug 28, 2025 | 674.40 | 677.30 | 658.80 | 664.00 | 664.00 | -1.09% | 1,945,654 |
| Aug 26, 2025 | 677.90 | 684.25 | 668.50 | 671.30 | 671.30 | -0.87% | 10,450,851 |
| Aug 25, 2025 | 682.00 | 685.50 | 675.00 | 677.20 | 677.20 | -0.39% | 2,087,411 |
| Aug 22, 2025 | 678.45 | 687.60 | 673.40 | 679.85 | 679.85 | 0.34% | 3,733,247 |
| Aug 21, 2025 | 675.00 | 679.80 | 675.00 | 677.55 | 677.55 | 0.49% | 940,813 |
| Aug 20, 2025 | 679.60 | 681.40 | 673.10 | 674.25 | 674.25 | -0.38% | 1,374,929 |
| Aug 19, 2025 | 672.50 | 678.20 | 668.00 | 676.80 | 676.80 | 1.14% | 1,354,001 |
| Aug 18, 2025 | 676.20 | 677.60 | 667.50 | 669.15 | 669.15 | 0.48% | 2,063,230 |
| Aug 14, 2025 | 676.00 | 676.00 | 664.00 | 665.95 | 665.95 | -0.67% | 1,517,335 |
| Aug 13, 2025 | 660.40 | 674.80 | 659.20 | 670.45 | 670.45 | 1.81% | 2,104,254 |
| Aug 12, 2025 | 664.95 | 665.55 | 655.50 | 658.55 | 658.55 | -0.96% | 2,337,324 |
| Aug 11, 2025 | 666.00 | 668.80 | 655.50 | 664.90 | 664.90 | -0.23% | 2,074,692 |
| Aug 8, 2025 | 683.00 | 683.00 | 664.00 | 666.40 | 666.40 | -2.22% | 1,735,599 |
| Aug 7, 2025 | 675.00 | 685.50 | 672.05 | 681.55 | 681.55 | 0.15% | 2,399,600 |
| Aug 6, 2025 | 682.00 | 685.50 | 673.65 | 680.55 | 680.55 | 0.04% | 2,314,824 |
| Aug 5, 2025 | 665.50 | 681.65 | 660.25 | 680.25 | 680.25 | 2.72% | 4,324,035 |
| 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 |