CG Power and Industrial Solutions Limited - CGPOWER.NS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	692	712.15	712.15	717.4	691.65	2.61M
February 19, 2026	710.65	696.55	696.55	719.4	693.4	2.35M
February 18, 2026	692.35	710.55	710.55	714.5	687.4	3.81M
February 17, 2026	689	690.5	690.5	695.9	684.85	2.31M
February 16, 2026	677	688.75	688.75	691	676.55	1.18M
February 13, 2026	680	680.15	680.15	684.5	671.4	1.14M
February 12, 2026	685.85	685.1	685.1	688.9	678.6	1.95M
February 11, 2026	685	685.6	685.6	687	674.2	2.14M
February 10, 2026	694.95	681.55	681.55	694.95	668.65	3.48M
February 09, 2026	679.7	690.35	690.35	695.7	678.25	2.57M
February 06, 2026	669.9	674.85	674.85	676	663.3	2.72M
February 05, 2026	670.95	668	668	672.2	656.6	2.52M
February 04, 2026	667.75	669.6	669.6	676	656	5.23M
February 03, 2026	658.35	661.55	661.55	669.15	650.8	14.52M
February 02, 2026	600.45	608.35	608.35	609.95	586.4	3.46M
February 01, 2026	589.9	596.9	596.9	620	548.45	14.93M
January 30, 2026	590	584.05	584.05	590.8	576.15	3.74M
January 29, 2026	585.85	590.3	589	592.95	570.45	5.47M
January 28, 2026	535.2	581.95	580.67	583.65	535.2	12.17M
January 27, 2026	557	530.65	530.65	557	525.5	10.1M
January 23, 2026	574	549.1	549.1	576.2	547.35	3.87M
January 22, 2026	581	574.25	574.25	581.8	568	1.59M
January 21, 2026	573.5	575.3	575.3	576.9	555.95	5.17M
January 20, 2026	588	573.75	573.75	591	569	4.16M
January 19, 2026	580	590	590	607	580	17.31M
January 16, 2026	575.45	561.7	561.7	581.4	560.25	3.68M
January 14, 2026	580	576.9	576.9	585	574.7	1.93M
January 13, 2026	588.35	581.6	581.6	594.55	574.45	3.36M
January 12, 2026	597	585.8	585.8	597.7	579.5	6.21M
January 09, 2026	613.5	594.75	594.75	619.4	586.5	13.33M
January 08, 2026	640	614.25	614.25	661	593.3	12.9M
January 07, 2026	636.85	636.95	636.95	642	634.5	1.17M
January 06, 2026	645.25	637.85	637.85	646.65	634	1.95M
January 05, 2026	652	645.25	645.25	653.3	639.5	2.01M
January 02, 2026	639.45	649.1	649.1	651.75	638.1	2.29M
January 01, 2026	650	637.9	637.9	650.95	636.95	2.76M
December 31, 2025	641.05	647.9	647.9	651.95	638.5	1.69M
December 30, 2025	646.9	641.05	641.05	648	637.05	1.95M
December 29, 2025	656	647.25	647.25	659.7	645.8	1.23M
December 26, 2025	660.9	656	656	666.9	653.2	698,066
December 24, 2025	666.3	660.9	660.9	669.25	657.15	1.91M
December 23, 2025	671	666.3	666.3	672.7	662.5	1.29M
December 22, 2025	672	671.05	671.05	678.25	668.45	1.51M
December 19, 2025	661.75	671.6	671.6	673.7	659.7	2.13M
December 18, 2025	670.4	661.8	661.8	670.45	657.15	1.9M
December 17, 2025	678	670.4	670.4	691.2	666.6	3.6M
December 16, 2025	668	673.05	673.05	676.3	662.7	1.14M
December 15, 2025	665.9	670.15	670.15	671.8	657.5	995,882
December 12, 2025	670	665.9	665.9	675	664.75	1.77M
December 11, 2025	666.8	666.5	666.5	669.05	661.5	1.63M
December 10, 2025	671	665.45	665.45	679.15	661	2.21M
December 09, 2025	641	667.8	667.8	670.35	634.65	3.3M
December 08, 2025	661	647.15	647.15	662	642.35	1.95M
December 05, 2025	661.3	661.35	661.35	664.2	653.9	2.09M
December 04, 2025	664.2	662.35	662.35	667.55	659.4	1.87M
December 03, 2025	659.7	664.2	664.2	671	656.6	3.64M
December 02, 2025	668	659.7	659.7	671.3	658.2	2.55M
December 01, 2025	672.9	669.75	669.75	677.65	667.85	1.35M
November 28, 2025	679.25	672.9	672.9	679.25	669.1	1.8M
November 27, 2025	690.95	679.25	679.25	691.15	676.55	2.01M

CG Power and Industrial Solutions Limited (CGPOWER.NS) NSE