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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 26, 2025	758	739.4	739.4	759.45	737.5	1.93M
September 25, 2025	768.6	759.1	759.1	775.5	756.35	1.07M
September 24, 2025	770	770.1	770.1	775	766	1.28M
September 23, 2025	771.2	773.45	773.45	777.7	766.2	1.77M
September 22, 2025	782.1	770.2	770.2	783.75	769	1.53M
September 19, 2025	784.55	779.4	779.4	787.6	774.05	3.29M
September 18, 2025	793.25	784.55	784.55	793.25	772.65	3.81M
September 17, 2025	792.2	791.95	791.95	797.55	790	1.72M
September 16, 2025	794.65	792.2	792.2	796.25	783.15	1.98M
September 15, 2025	786.6	791.35	791.35	796.6	780.55	2.73M
September 12, 2025	786	785.4	785.4	789.9	779.1	3.07M
September 11, 2025	768.95	785.2	785.2	788.9	764.7	6.08M
September 10, 2025	747	768.95	768.95	770	745.45	7.48M
September 09, 2025	750	740.1	740.1	751	730.3	2.41M
September 08, 2025	743	746.35	746.35	749.5	735.75	2.79M
September 05, 2025	744.8	736.3	736.3	749	735.4	2.56M
September 04, 2025	744	740.2	740.2	751	735	5.49M
September 03, 2025	748	733.3	733.3	756.95	731.2	8.98M
September 02, 2025	723.05	739.65	739.65	742.75	718.3	10.34M
September 01, 2025	710	717.2	717.2	726.2	703.5	13.38M
August 29, 2025	676.95	694.3	694.3	699.75	668.25	14.58M
August 28, 2025	674.4	664	664	677.3	658.8	1.95M
August 26, 2025	677.9	671.3	671.3	684.25	668.5	10.45M
August 25, 2025	682	677.2	677.2	685.5	675	2.09M
August 22, 2025	678.45	679.85	679.85	687.6	673.4	3.73M
August 21, 2025	675	677.55	677.55	679.8	675	940,813
August 20, 2025	679.6	674.25	674.25	681.4	673.1	1.37M
August 19, 2025	672.5	676.8	676.8	678.2	668	1.35M
August 18, 2025	676.2	669.15	669.15	677.6	667.5	2.06M
August 14, 2025	676	665.95	665.95	676	664	1.52M
August 13, 2025	660.4	670.45	670.45	674.8	659.2	2.1M
August 12, 2025	664.95	658.55	658.55	665.55	655.5	2.34M
August 11, 2025	666	664.9	664.9	668.8	655.5	2.07M
August 08, 2025	683	666.4	666.4	683	664	1.74M
August 07, 2025	675	681.55	681.55	685.5	672.05	2.4M
August 06, 2025	682	680.55	680.55	685.5	673.65	2.31M
August 05, 2025	665.5	680.25	680.25	681.65	660.25	4.32M
August 04, 2025	655.05	662.25	662.25	664.9	646	2.1M
August 01, 2025	662.05	651.3	651.3	665.9	649.55	2.58M
July 31, 2025	655	661.7	661.7	668.9	651	1.94M
July 30, 2025	659.05	660.35	660.35	669.8	657.4	2.37M
July 29, 2025	657	659.05	659.05	661.55	645.5	2.47M
July 28, 2025	663	658.95	658.95	669.8	654	1.93M
July 25, 2025	681.05	662.55	662.55	692.65	660	3.75M
July 24, 2025	683.1	680.35	680.35	687	653.6	7.37M
July 23, 2025	684.15	682.95	682.95	687.5	680.5	1.7M
July 22, 2025	682	683.8	683.8	688.9	676.1	2.74M
July 21, 2025	669	680.65	680.65	682.5	663.9	2.55M
July 18, 2025	695	667.6	667.6	695.5	666.1	5.17M
July 17, 2025	678.2	689.35	689.35	693.95	676.7	4.64M
July 16, 2025	676.5	675.35	675.35	679	672	1.45M
July 15, 2025	674	677.45	677.45	683.5	671.5	1.54M
July 14, 2025	667.75	674.8	674.8	680	666.2	3.09M
July 11, 2025	677.3	667.75	667.75	678.3	666.45	2.9M
July 10, 2025	672.05	677.3	677.3	681.5	669	3.25M
July 09, 2025	675.8	672.05	672.05	676.95	668.3	2.19M
July 08, 2025	678	675.8	675.8	679.35	665.05	3.58M
July 07, 2025	676.6	680.45	680.45	682	668	1.8M
July 04, 2025	671.5	676.6	676.6	679.9	669.25	2.01M
July 03, 2025	668.6	667.45	667.45	676.8	664.05	1.75M

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