NSE:CGPOWER Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 24, 2026	860.00	894.00	838.80	867.70	867.70	-1.82%	9,684,764
Jul 23, 2026	909.00	915.65	881.00	883.80	883.80	-3.18%	3,944,806
Jul 22, 2026	918.00	930.80	910.00	912.85	912.85	-0.22%	2,122,173
Jul 21, 2026	915.80	919.40	898.00	914.85	914.85	0.26%	3,544,392
Jul 20, 2026	904.00	915.00	895.05	912.45	912.45	0.82%	2,246,166
Jul 17, 2026	926.90	927.75	900.30	905.00	905.00	-1.84%	2,383,800
Jul 16, 2026	935.00	954.90	919.00	921.95	921.95	-0.77%	3,437,360
Jul 15, 2026	918.40	937.85	915.10	929.15	929.15	1.67%	4,646,962
Jul 14, 2026	905.50	915.00	893.70	913.85	913.85	0.92%	3,241,089
Jul 13, 2026	912.00	912.00	895.60	905.50	905.50	-1.21%	2,819,640
Jul 10, 2026	916.95	923.70	913.55	916.60	916.60	0.63%	2,065,106
Jul 9, 2026	910.80	922.60	903.05	910.90	910.90	0.31%	4,205,285
Jul 8, 2026	908.00	924.00	897.35	908.10	908.10	-0.26%	5,514,793
Jul 7, 2026	925.05	927.60	898.65	910.50	910.50	-1.57%	3,243,077
Jul 6, 2026	900.00	926.90	895.40	925.05	925.05	3.64%	8,211,996
Jul 3, 2026	911.40	926.00	887.10	892.55	892.55	-6.97%	24,732,145
Jul 2, 2026	980.00	980.90	951.90	959.40	959.40	-1.75%	5,251,907
Jul 1, 2026	958.00	978.90	950.00	976.50	976.50	2.56%	3,489,753
Jun 30, 2026	963.10	969.00	949.30	952.15	952.15	-0.43%	3,299,400
Jun 29, 2026	960.10	965.35	936.30	956.25	956.25	1.50%	12,311,661
Jun 25, 2026	919.45	948.95	919.45	942.10	942.10	2.46%	3,215,230
Jun 24, 2026	936.00	944.95	912.00	919.45	919.45	-3.27%	3,996,660
Jun 23, 2026	965.00	966.00	946.00	950.50	950.50	-1.25%	2,724,967
Jun 22, 2026	968.00	968.90	954.05	962.55	962.55	-0.12%	2,540,708
Jun 19, 2026	954.10	966.05	950.05	963.70	963.70	0.97%	3,828,968
Jun 18, 2026	969.90	969.90	945.25	954.45	954.45	-0.96%	3,552,746
Jun 17, 2026	941.00	965.60	937.00	963.75	963.75	2.45%	3,996,950
Jun 16, 2026	943.55	946.90	931.60	940.70	940.70	0.56%	2,475,717
Jun 15, 2026	928.00	942.90	916.55	935.50	935.50	2.30%	2,742,582
Jun 12, 2026	919.00	919.00	897.50	914.45	914.45	1.45%	2,901,434
Jun 11, 2026	900.50	926.50	898.95	901.35	901.35	-0.74%	2,755,854
Jun 10, 2026	911.20	924.50	899.15	908.10	908.10	-0.34%	3,175,483
Jun 9, 2026	910.20	921.00	905.30	911.20	911.20	0.86%	3,404,934
Jun 8, 2026	920.00	938.80	895.00	903.40	903.40	-3.67%	4,203,240
Jun 5, 2026	948.85	952.00	928.60	937.85	937.85	-0.01%	4,645,742
Jun 4, 2026	915.00	951.00	906.75	937.90	937.90	3.45%	8,471,887
Jun 3, 2026	912.95	914.60	890.45	906.65	906.65	-0.12%	3,685,445
Jun 2, 2026	895.05	910.55	883.05	907.70	907.70	1.49%	4,931,769
Jun 1, 2026	928.95	928.95	891.30	894.35	894.35	-2.52%	3,148,459
May 29, 2026	938.90	944.10	910.95	917.45	917.45	-1.86%	9,449,904
May 27, 2026	882.55	938.00	882.00	934.80	934.80	6.33%	9,258,467
May 26, 2026	867.90	890.00	864.20	879.15	879.15	1.30%	2,788,855
May 25, 2026	874.90	884.40	864.80	867.90	867.90	0.25%	2,222,363
May 22, 2026	866.90	873.50	858.00	865.70	865.70	0.09%	2,028,217
May 21, 2026	865.00	870.30	857.05	864.90	864.90	1.37%	2,811,644
May 20, 2026	819.40	857.75	812.60	853.25	853.25	4.13%	3,710,693
May 19, 2026	811.00	828.70	807.15	819.40	819.40	1.32%	2,055,370
May 18, 2026	825.95	830.00	804.60	808.75	808.75	-3.51%	4,002,836
May 15, 2026	845.90	848.00	833.00	838.20	838.20	-1.18%	1,670,728
May 14, 2026	856.00	856.05	827.05	848.25	848.25	0.14%	2,851,857