CG Power & Industrial Solutions Ltd CGPOWER
NSE · India · Producer Manufacturing
INR 879.00+24.80 (+2.90%)
Market open· · INR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · INR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | INR 879.00 | +2.90% | INR 861.00 | INR 889.90 | INR 859.60 | 4.63M |
| 2026-09-30 | INR 854.20 | -0.45% | INR 866.45 | INR 876.80 | INR 854.20 | 2.40M |
| 2026-09-29 | INR 858.05 | -0.80% | INR 865.00 | INR 873.00 | INR 855.00 | 2.20M |
| 2026-09-28 | INR 865.00 | -2.37% | INR 881.60 | INR 885.95 | INR 863.30 | 1.88M |
| 2026-09-25 | INR 886.00 | -0.08% | INR 889.50 | INR 895.90 | INR 877.50 | 964.37K |
| 2026-09-24 | INR 886.70 | -0.93% | INR 877.10 | INR 896.40 | INR 877.10 | 1.34M |
| 2026-09-23 | INR 895.00 | -0.12% | INR 904.45 | INR 906.80 | INR 890.50 | 1.33M |
| 2026-09-22 | INR 896.10 | -1.53% | INR 915.65 | INR 926.10 | INR 896.10 | 2.30M |
| 2026-09-21 | INR 910.00 | +2.02% | INR 903.00 | INR 919.75 | INR 903.00 | 3.00M |
| 2026-09-18 | INR 892.00 | +1.36% | INR 883.65 | INR 911.00 | INR 881.30 | 3.11M |
| 2026-09-17 | INR 880.00 | +3.34% | INR 859.00 | INR 883.40 | INR 856.30 | 2.34M |
| 2026-09-16 | INR 851.55 | -0.75% | INR 858.00 | INR 864.20 | INR 838.55 | 1.88M |
| 2026-09-15 | INR 858.00 | -5.61% | INR 909.00 | INR 911.30 | INR 858.00 | 3.47M |
| 2026-09-14 | INR 909.00 | 0.00% | INR 909.00 | INR 909.00 | INR 909.00 | 0 |
| 2026-09-11 | INR 909.00 | -0.61% | INR 906.85 | INR 912.50 | INR 889.00 | 2.16M |
| 2026-09-10 | INR 914.55 | -1.34% | INR 928.00 | INR 931.00 | INR 905.00 | 1.99M |
| 2026-09-09 | INR 926.95 | +1.78% | INR 910.70 | INR 930.55 | INR 910.00 | 3.45M |
| 2026-09-08 | INR 910.70 | +1.75% | INR 894.90 | INR 915.00 | INR 892.00 | 2.62M |
| 2026-09-07 | INR 895.00 | +0.45% | INR 902.00 | INR 912.05 | INR 894.25 | 3.94M |
| 2026-09-04 | INR 891.00 | -0.45% | INR 895.00 | INR 899.80 | INR 888.05 | 2.16M |
| 2026-09-03 | INR 895.00 | +1.97% | INR 879.00 | INR 900.65 | INR 875.40 | 2.29M |
| 2026-09-02 | INR 877.75 | -0.88% | INR 878.05 | INR 881.40 | INR 870.00 | 2.06M |
| 2026-09-01 | INR 885.50 | -3.33% | INR 901.95 | INR 903.55 | INR 881.60 | 2.97M |
| 2026-08-31 | INR 916.00 | +3.04% | INR 884.15 | INR 916.00 | INR 875.00 | 3.39M |
| 2026-08-28 | INR 889.00 | -0.99% | INR 896.45 | INR 896.45 | INR 878.20 | 2.23M |
| 2026-08-27 | INR 897.90 | +3.80% | INR 871.40 | INR 898.75 | INR 870.20 | 5.43M |
| 2026-08-26 | INR 865.05 | -1.53% | INR 880.00 | INR 882.50 | INR 865.05 | 922.16K |
| 2026-08-25 | INR 878.50 | +0.11% | INR 873.10 | INR 882.50 | INR 867.00 | 1.63M |
| 2026-08-24 | INR 877.50 | +1.21% | INR 867.00 | INR 877.50 | INR 865.35 | 1.30M |
| 2026-08-21 | INR 867.00 | -1.06% | INR 876.30 | INR 880.95 | INR 865.00 | 1.31M |
| 2026-08-20 | INR 876.30 | +1.54% | INR 868.55 | INR 876.30 | INR 862.65 | 2.20M |
| 2026-08-19 | INR 863.05 | -3.48% | INR 885.85 | INR 886.00 | INR 860.20 | 4.06M |
| 2026-08-18 | INR 894.20 | -0.51% | INR 898.80 | INR 900.00 | INR 889.00 | 1.57M |
| 2026-08-17 | INR 898.80 | +0.97% | INR 893.20 | INR 899.40 | INR 887.00 | 2.07M |
| 2026-08-14 | INR 890.15 | +0.41% | INR 886.55 | INR 892.55 | INR 878.20 | 1.54M |
| 2026-08-13 | INR 886.55 | -0.16% | INR 892.00 | INR 894.50 | INR 878.05 | 1.37M |
| 2026-08-12 | INR 888.00 | +0.79% | INR 881.00 | INR 888.00 | INR 872.00 | 1.74M |
| 2026-08-11 | INR 881.00 | +0.23% | INR 875.00 | INR 881.00 | INR 865.90 | 1.06M |
| 2026-08-10 | INR 879.00 | 0.00% | INR 880.05 | INR 881.95 | INR 868.25 | 1.20M |
| 2026-08-07 | INR 879.00 | +0.34% | INR 875.00 | INR 880.70 | INR 870.00 | 1.52M |
| 2026-08-06 | INR 876.00 | -1.52% | INR 880.00 | INR 885.90 | INR 874.20 | 1.51M |
| 2026-08-05 | INR 889.50 | +1.07% | INR 888.00 | INR 891.95 | INR 877.90 | 2.39M |
| 2026-08-04 | INR 880.05 | +6.53% | INR 846.60 | INR 882.80 | INR 846.45 | 8.52M |
| 2026-08-03 | INR 826.10 | -4.32% | INR 865.55 | INR 867.95 | INR 826.10 | 4.04M |
| 2026-07-31 | INR 863.40 | +3.70% | INR 850.00 | INR 878.80 | INR 850.00 | 6.86M |
| 2026-07-30 | INR 832.60 | +0.37% | INR 830.00 | INR 835.65 | INR 814.85 | 4.21M |
| 2026-07-29 | INR 829.50 | -1.73% | INR 844.10 | INR 845.20 | INR 825.50 | 5.22M |
| 2026-07-28 | INR 844.10 | -3.78% | INR 872.00 | INR 872.00 | INR 830.15 | 7.59M |
| 2026-07-27 | INR 877.30 | +1.11% | INR 871.80 | INR 885.00 | INR 867.70 | 4.92M |
| 2026-07-24 | INR 867.70 | -1.82% | INR 860.00 | INR 894.00 | INR 838.80 | 9.68M |
| 2026-07-23 | INR 883.80 | -3.18% | INR 909.00 | INR 915.65 | INR 881.00 | 3.94M |
| 2026-07-22 | INR 912.85 | -0.22% | INR 918.00 | INR 930.80 | INR 910.00 | 2.12M |
| 2026-07-21 | INR 914.85 | +0.26% | INR 915.80 | INR 919.40 | INR 898.00 | 3.54M |
| 2026-07-20 | INR 912.45 | +0.82% | INR 904.00 | INR 915.00 | INR 895.05 | 2.25M |
| 2026-07-17 | INR 905.00 | -1.84% | INR 926.90 | INR 927.75 | INR 900.30 | 2.38M |
| 2026-07-16 | INR 921.95 | -0.77% | INR 935.00 | INR 954.90 | INR 919.00 | 3.44M |
| 2026-07-15 | INR 929.15 | +1.67% | INR 918.40 | INR 937.85 | INR 915.10 | 4.65M |
| 2026-07-14 | INR 913.85 | +0.92% | INR 905.50 | INR 915.00 | INR 893.70 | 3.24M |
| 2026-07-13 | INR 905.50 | -1.21% | INR 912.00 | INR 912.00 | INR 895.60 | 2.82M |
| 2026-07-10 | INR 916.60 | +0.63% | INR 916.95 | INR 923.70 | INR 913.55 | 2.07M |
| 2026-07-09 | INR 910.90 | +0.31% | INR 910.80 | INR 922.60 | INR 903.05 | 4.21M |
| 2026-07-08 | INR 908.10 | -0.26% | INR 908.00 | INR 924.00 | INR 897.35 | 5.51M |
| 2026-07-07 | INR 910.50 | -1.57% | INR 925.05 | INR 927.60 | INR 898.65 | 3.24M |
| 2026-07-06 | INR 925.05 | +3.64% | INR 900.00 | INR 926.90 | INR 895.40 | 8.21M |
| 2026-07-03 | INR 892.55 | -6.97% | INR 911.40 | INR 926.00 | INR 887.10 | 24.73M |
| 2026-07-02 | INR 959.40 | -1.75% | INR 980.00 | INR 980.90 | INR 951.90 | 5.25M |
| 2026-07-01 | INR 976.50 | +2.56% | INR 958.00 | INR 978.90 | INR 950.00 | 3.49M |
| 2026-06-30 | INR 952.15 | -0.43% | INR 963.10 | INR 969.00 | INR 949.30 | 3.30M |
| 2026-06-29 | INR 956.25 | +1.50% | INR 960.10 | INR 965.35 | INR 936.30 | 12.31M |
| 2026-06-26 | INR 942.10 | 0.00% | INR 942.10 | INR 942.10 | INR 942.10 | 0 |
| 2026-06-25 | INR 942.10 | +2.46% | INR 919.45 | INR 948.95 | INR 919.45 | 3.22M |
| 2026-06-24 | INR 919.45 | -3.27% | INR 936.00 | INR 944.95 | INR 912.00 | 4.00M |
| 2026-06-23 | INR 950.50 | -1.25% | INR 965.00 | INR 966.00 | INR 946.00 | 2.72M |
| 2026-06-22 | INR 962.55 | -0.12% | INR 968.00 | INR 968.90 | INR 954.05 | 2.54M |
| 2026-06-19 | INR 963.70 | +0.97% | INR 954.10 | INR 966.05 | INR 950.05 | 3.83M |
| 2026-06-18 | INR 954.45 | -0.96% | INR 969.90 | INR 969.90 | INR 945.25 | 3.55M |
| 2026-06-17 | INR 963.75 | +2.45% | INR 941.00 | INR 965.60 | INR 937.00 | 4.00M |
| 2026-06-16 | INR 940.70 | +0.56% | INR 943.55 | INR 946.90 | INR 931.60 | 2.48M |
| 2026-06-15 | INR 935.50 | +2.30% | INR 928.00 | INR 942.90 | INR 916.55 | 2.74M |
| 2026-06-12 | INR 914.45 | +1.45% | INR 919.00 | INR 919.00 | INR 897.50 | 2.90M |
| 2026-06-11 | INR 901.35 | -0.74% | INR 900.50 | INR 926.50 | INR 898.95 | 2.76M |
| 2026-06-10 | INR 908.10 | -0.34% | INR 911.20 | INR 924.50 | INR 899.15 | 3.18M |
| 2026-06-09 | INR 911.20 | +0.86% | INR 910.20 | INR 921.00 | INR 905.30 | 3.40M |
| 2026-06-08 | INR 903.40 | -3.67% | INR 920.00 | INR 938.80 | INR 895.00 | 4.20M |
| 2026-06-05 | INR 937.85 | -0.01% | INR 948.85 | INR 952.00 | INR 928.60 | 4.65M |
| 2026-06-04 | INR 937.90 | +3.45% | INR 915.00 | INR 951.00 | INR 906.75 | 8.47M |
| 2026-06-03 | INR 906.65 | -0.12% | INR 912.95 | INR 914.60 | INR 890.45 | 3.69M |
| 2026-06-02 | INR 907.70 | +1.49% | INR 895.05 | INR 910.55 | INR 883.05 | 4.93M |
| 2026-06-01 | INR 894.35 | -2.52% | INR 928.95 | INR 928.95 | INR 891.30 | 3.15M |
| 2026-05-29 | INR 917.45 | -1.86% | INR 938.90 | INR 944.10 | INR 910.95 | 9.45M |