CG Power and Industrial Solutions Limited (NSE:CGPOWER)
India · Delayed Price · Currency is INR 886.00
-0.70 (-0.08%)
Sep 25, 2026, 3:15 PM IST
NSE:CGPOWER Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 25, 2026 | 889.50 | 895.90 | 877.50 | 886.00 | - | -0.08% | 964,173 |
| Sep 24, 2026 | 877.10 | 896.40 | 877.10 | 886.70 | 886.70 | -0.93% | 1,340,393 |
| Sep 23, 2026 | 904.45 | 906.80 | 890.50 | 895.00 | 895.00 | -0.12% | 1,329,293 |
| Sep 22, 2026 | 915.65 | 926.10 | 896.10 | 896.10 | 896.10 | -1.53% | 2,299,693 |
| Sep 21, 2026 | 903.00 | 919.75 | 903.00 | 910.00 | 910.00 | 2.02% | 2,999,705 |
| Sep 18, 2026 | 883.65 | 911.00 | 881.30 | 892.00 | 892.00 | 1.36% | 3,114,673 |
| Sep 17, 2026 | 859.00 | 883.40 | 856.30 | 880.00 | 880.00 | 3.34% | 2,342,568 |
| Sep 16, 2026 | 858.00 | 864.20 | 838.55 | 851.55 | 851.55 | -0.75% | 1,882,336 |
| Sep 15, 2026 | 909.00 | 911.30 | 858.00 | 858.00 | 858.00 | -5.61% | 3,474,919 |
| Sep 11, 2026 | 906.85 | 912.50 | 889.00 | 909.00 | 909.00 | -0.61% | 2,163,164 |
| Sep 10, 2026 | 928.00 | 931.00 | 905.00 | 914.55 | 914.55 | -1.34% | 1,989,359 |
| Sep 9, 2026 | 910.70 | 930.55 | 910.00 | 926.95 | 926.95 | 1.78% | 3,454,657 |
| Sep 8, 2026 | 894.90 | 915.00 | 892.00 | 910.70 | 910.70 | 1.75% | 2,618,950 |
| Sep 7, 2026 | 902.00 | 912.05 | 894.25 | 895.00 | 895.00 | 0.45% | 3,937,949 |
| Sep 4, 2026 | 895.00 | 899.80 | 888.05 | 891.00 | 891.00 | -0.45% | 2,159,759 |
| Sep 3, 2026 | 879.00 | 900.65 | 875.40 | 895.00 | 895.00 | 1.97% | 2,285,287 |
| Sep 2, 2026 | 878.05 | 881.40 | 870.00 | 877.75 | 877.75 | -0.88% | 2,061,765 |
| Sep 1, 2026 | 901.95 | 903.55 | 881.60 | 885.50 | 885.50 | -3.33% | 2,969,058 |
| Aug 31, 2026 | 884.15 | 916.00 | 875.00 | 916.00 | 916.00 | 3.04% | 3,393,030 |
| Aug 28, 2026 | 896.45 | 896.45 | 878.20 | 889.00 | 889.00 | -0.99% | 2,230,616 |
| Aug 27, 2026 | 871.40 | 898.75 | 870.20 | 897.90 | 897.90 | 3.80% | 5,431,054 |
| Aug 26, 2026 | 880.00 | 882.50 | 865.05 | 865.05 | 865.05 | -1.53% | 922,161 |
| Aug 25, 2026 | 873.10 | 882.50 | 867.00 | 878.50 | 878.50 | 0.11% | 1,629,938 |
| Aug 24, 2026 | 867.00 | 877.50 | 865.35 | 877.50 | 877.50 | 1.21% | 1,296,211 |
| Aug 21, 2026 | 876.30 | 880.95 | 865.00 | 867.00 | 867.00 | -1.06% | 1,311,542 |
| Aug 20, 2026 | 868.55 | 876.30 | 862.65 | 876.30 | 876.30 | 1.54% | 2,197,796 |
| Aug 19, 2026 | 885.85 | 886.00 | 860.20 | 863.05 | 863.05 | -3.48% | 4,061,889 |
| Aug 18, 2026 | 898.80 | 900.00 | 889.00 | 894.20 | 894.20 | -0.51% | 1,568,655 |
| Aug 17, 2026 | 893.20 | 899.40 | 887.00 | 898.80 | 898.80 | 0.97% | 2,066,513 |
| Aug 14, 2026 | 886.55 | 892.55 | 878.20 | 890.15 | 890.15 | 0.41% | 1,539,330 |
| Aug 13, 2026 | 892.00 | 894.50 | 878.05 | 886.55 | 886.55 | -0.16% | 1,373,912 |
| Aug 12, 2026 | 881.00 | 888.00 | 872.00 | 888.00 | 888.00 | 0.79% | 1,744,914 |
| Aug 11, 2026 | 875.00 | 881.00 | 865.90 | 881.00 | 881.00 | 0.23% | 1,064,285 |
| Aug 10, 2026 | 880.05 | 881.95 | 868.25 | 879.00 | 879.00 | - | 1,204,997 |
| Aug 7, 2026 | 875.00 | 880.70 | 870.00 | 879.00 | 879.00 | 0.34% | 1,523,373 |
| Aug 6, 2026 | 880.00 | 885.90 | 874.20 | 876.00 | 876.00 | -1.52% | 1,509,786 |
| Aug 5, 2026 | 888.00 | 891.95 | 877.90 | 889.50 | 889.50 | 1.07% | 2,386,264 |
| Aug 4, 2026 | 846.60 | 882.80 | 846.45 | 880.05 | 880.05 | 6.53% | 8,524,215 |
| Aug 3, 2026 | 865.55 | 867.95 | 826.10 | 826.10 | 826.10 | -4.32% | 4,042,469 |
| Jul 31, 2026 | 850.00 | 878.80 | 850.00 | 863.40 | 863.40 | 3.70% | 6,863,390 |
| Jul 30, 2026 | 830.00 | 835.65 | 814.85 | 832.60 | 832.60 | 0.37% | 4,206,454 |
| Jul 29, 2026 | 844.10 | 845.20 | 825.50 | 829.50 | 829.50 | -1.73% | 5,215,606 |
| Jul 28, 2026 | 872.00 | 872.00 | 830.15 | 844.10 | 844.10 | -3.78% | 7,593,398 |
| Jul 27, 2026 | 871.80 | 885.00 | 867.70 | 877.30 | 877.30 | 1.11% | 4,921,275 |
| 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 |