CG Power and Industrial Solutions Limited (NSE:CGPOWER)
India · Delayed Price · Currency is INR 866.50
+1.60 (0.18%)
May 22, 2026, 3:30 PM IST
NSE:CGPOWER Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |