CG Power and Industrial Solutions Limited (NSE:CGPOWER)
India · Delayed Price · Currency is INR 808.80
-32.65 (-3.88%)
Nov 5, 2026, 3:28 PM IST
NSE:CGPOWER Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 5, 2026 | 841.00 | 841.00 | 797.00 | 808.80 | 808.80 | -3.88% | 5,871,644 |
| Nov 4, 2026 | 807.45 | 841.45 | 788.80 | 841.45 | 841.45 | 3.88% | 2,905,158 |
| Nov 3, 2026 | 820.10 | 828.00 | 809.00 | 810.00 | 810.00 | -1.23% | 1,372,549 |
| Nov 2, 2026 | 805.00 | 823.45 | 799.35 | 820.10 | 820.10 | 2.00% | 1,527,666 |
| Oct 30, 2026 | 815.50 | 818.25 | 801.00 | 804.00 | 804.00 | -3.11% | 2,665,543 |
| Oct 29, 2026 | 830.00 | 834.90 | 818.50 | 829.80 | 829.80 | -0.30% | 1,877,658 |
| Oct 28, 2026 | 838.40 | 842.50 | 831.35 | 832.30 | 832.30 | -0.37% | 1,120,123 |
| Oct 27, 2026 | 846.00 | 848.70 | 828.70 | 835.40 | 835.40 | 0.26% | 2,448,677 |
| Oct 26, 2026 | 830.00 | 834.50 | 792.50 | 833.25 | 833.25 | 2.45% | 4,180,360 |
| Oct 23, 2026 | 803.95 | 822.00 | 772.25 | 813.35 | 813.35 | -0.46% | 9,269,802 |
| Oct 22, 2026 | 820.00 | 830.65 | 808.05 | 817.10 | 817.10 | -0.48% | 1,676,335 |
| Oct 21, 2026 | 857.00 | 861.95 | 812.65 | 821.00 | 821.00 | -3.98% | 2,591,591 |
| Oct 19, 2026 | 850.20 | 865.50 | 843.20 | 855.00 | 855.00 | 1.06% | 3,963,727 |
| Oct 16, 2026 | 818.00 | 858.30 | 808.55 | 846.00 | 846.00 | 3.42% | 7,823,607 |
| Oct 15, 2026 | 845.00 | 846.05 | 815.35 | 818.00 | 818.00 | -5.21% | 4,943,006 |
| Oct 14, 2026 | 854.00 | 868.95 | 850.10 | 863.00 | 863.00 | 1.05% | 1,723,959 |
| Oct 13, 2026 | 851.00 | 854.60 | 834.35 | 854.00 | 854.00 | -1.56% | 2,486,638 |
| Oct 12, 2026 | 863.80 | 878.00 | 858.95 | 867.50 | 867.50 | 1.40% | 1,507,658 |
| Oct 9, 2026 | 862.05 | 865.70 | 840.15 | 855.55 | 855.55 | -0.75% | 2,308,023 |
| Oct 8, 2026 | 894.00 | 896.30 | 862.00 | 862.05 | 862.05 | -3.63% | 1,549,328 |
| Oct 7, 2026 | 912.00 | 912.60 | 890.20 | 894.50 | 894.50 | -1.92% | 1,854,228 |
| Oct 6, 2026 | 888.00 | 913.30 | 885.35 | 912.00 | 912.00 | 3.37% | 2,540,774 |
| Oct 5, 2026 | 885.05 | 894.20 | 877.75 | 882.30 | 882.30 | 0.38% | 1,290,292 |
| Oct 1, 2026 | 861.00 | 889.90 | 859.60 | 879.00 | 879.00 | 2.90% | 4,633,143 |
| Sep 30, 2026 | 866.45 | 876.80 | 854.20 | 854.20 | 854.20 | -0.45% | 2,404,620 |
| Sep 29, 2026 | 865.00 | 873.00 | 855.00 | 858.05 | 858.05 | -0.80% | 2,197,467 |
| Sep 28, 2026 | 881.60 | 885.95 | 863.30 | 865.00 | 865.00 | -2.37% | 1,878,834 |
| Sep 25, 2026 | 889.50 | 895.90 | 877.50 | 886.00 | 886.00 | -0.08% | 964,372 |
| 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 |