CG Power and Industrial Solutions Limited (NSE:CGPOWER)
India · Delayed Price · Currency is INR 813.35
-12.25 (-1.48%)
Apr 30, 2026, 3:30 PM IST
NSE:CGPOWER Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 30, 2026 | 824.75 | 824.75 | 803.90 | 812.90 | - | -1.54% | 1,746,987 |
| Apr 29, 2026 | 835.35 | 840.00 | 820.30 | 825.60 | 825.60 | -0.67% | 2,354,905 |
| Apr 28, 2026 | 820.70 | 836.40 | 820.70 | 831.20 | 831.20 | 1.33% | 1,966,693 |
| Apr 27, 2026 | 823.35 | 834.95 | 818.10 | 820.30 | 820.30 | -0.35% | 2,549,032 |
| Apr 24, 2026 | 844.50 | 846.90 | 809.00 | 823.15 | 823.15 | -1.75% | 3,994,254 |
| Apr 23, 2026 | 825.70 | 842.00 | 821.40 | 837.80 | 837.80 | 1.63% | 3,763,003 |
| Apr 22, 2026 | 805.25 | 835.00 | 803.00 | 824.35 | 824.35 | 2.37% | 4,826,906 |
| Apr 21, 2026 | 800.00 | 819.60 | 798.15 | 805.25 | 805.25 | 1.20% | 3,645,438 |
| Apr 20, 2026 | 775.95 | 804.65 | 764.20 | 795.70 | 795.70 | 2.70% | 5,497,243 |
| Apr 17, 2026 | 760.00 | 776.50 | 748.35 | 774.80 | 774.80 | 2.50% | 4,137,167 |
| Apr 16, 2026 | 759.05 | 761.70 | 747.25 | 755.90 | 755.90 | 1.06% | 3,570,965 |
| Apr 15, 2026 | 727.00 | 750.00 | 726.50 | 748.00 | 748.00 | 4.45% | 4,100,236 |
| Apr 13, 2026 | 710.00 | 727.95 | 705.20 | 716.10 | 716.10 | -2.05% | 2,060,416 |
| Apr 10, 2026 | 727.15 | 735.60 | 720.00 | 731.10 | 731.10 | 1.46% | 2,096,526 |
| Apr 9, 2026 | 725.95 | 735.00 | 716.05 | 720.60 | 720.60 | -0.78% | 2,673,685 |
| Apr 8, 2026 | 715.15 | 730.55 | 705.90 | 726.30 | 726.30 | 4.67% | 2,887,427 |
| Apr 7, 2026 | 684.00 | 694.85 | 671.25 | 693.90 | 693.90 | 0.96% | 2,287,422 |
| Apr 6, 2026 | 681.90 | 689.85 | 671.65 | 687.30 | 687.30 | 1.07% | 2,378,124 |
| Apr 2, 2026 | 670.25 | 683.25 | 655.60 | 680.05 | 680.05 | -0.04% | 2,098,148 |
| Apr 1, 2026 | 673.00 | 690.25 | 672.40 | 680.30 | 680.30 | 3.85% | 2,316,056 |
| Mar 30, 2026 | 656.00 | 672.95 | 651.50 | 655.05 | 655.05 | -1.93% | 4,829,822 |
| Mar 27, 2026 | 687.70 | 688.80 | 666.00 | 667.95 | 667.95 | -3.51% | 3,464,175 |
| Mar 25, 2026 | 677.25 | 693.95 | 675.00 | 692.25 | 692.25 | 3.74% | 2,736,013 |
| Mar 24, 2026 | 680.00 | 680.95 | 658.75 | 667.30 | 667.30 | 0.48% | 3,376,154 |
| Mar 23, 2026 | 675.15 | 675.50 | 642.80 | 664.10 | 664.10 | -2.57% | 3,640,981 |
| Mar 20, 2026 | 697.00 | 709.00 | 678.65 | 681.60 | 681.60 | -0.74% | 2,720,138 |
| 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 |