NSE:CGPOWER Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
May 13, 2026	830.00	850.00	826.00	847.05	847.05	1.60%	2,586,976
May 12, 2026	858.15	863.75	831.70	833.70	833.70	-2.84%	3,032,058
May 11, 2026	875.00	886.80	855.00	858.10	858.10	-1.77%	4,501,442
May 8, 2026	860.35	875.80	852.00	873.55	873.55	1.68%	3,998,673
May 7, 2026	841.50	872.35	830.05	859.10	859.10	3.64%	13,476,260
May 6, 2026	832.80	839.50	804.00	828.90	828.90	0.24%	8,627,698
May 5, 2026	800.00	833.00	794.10	826.90	826.90	3.07%	6,919,738
May 4, 2026	819.00	828.00	800.50	802.30	802.30	-1.36%	2,569,215
Apr 30, 2026	824.75	824.75	803.90	813.35	813.35	-1.48%	3,248,937
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