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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 26, 2025	681	688.4	688.4	695	677.6	3.69M
November 25, 2025	683	682.55	682.55	685.75	677.8	6.56M
November 24, 2025	709.55	683	683	709.55	680	5.11M
November 21, 2025	721	710.2	710.2	725	707.5	1.7M
November 19, 2025	730	724.1	724.1	734	718.4	2.05M
November 18, 2025	749.45	733.75	733.75	749.9	732.3	1.86M
November 17, 2025	743.5	749.75	749.75	753.6	739.65	2.2M
November 14, 2025	740.3	743.5	743.5	751.65	738.95	1.64M
November 13, 2025	739	745.2	745.2	749.45	735	2.22M
November 12, 2025	733.85	739.85	739.85	742	728	2.12M
November 11, 2025	738.15	732.95	732.95	738.65	729.1	1.54M
November 10, 2025	733.2	738.15	738.15	740	727.5	1.54M
November 07, 2025	728	733.25	733.25	736.55	720.05	1.2M
November 06, 2025	746	732.7	732.7	749.45	730	2.23M
November 04, 2025	744	747.6	747.6	757.1	740	2.28M
November 03, 2025	733	745.35	745.35	747.15	726.55	3.83M
October 31, 2025	735	736.65	736.65	743.15	726.6	2.56M
October 30, 2025	754	734.7	734.7	754	729.7	5.09M
October 29, 2025	726.15	748.6	748.6	759	721.15	6.07M
October 28, 2025	730	722.5	722.5	731.45	717.4	2.31M
October 27, 2025	727	728.35	728.35	730.5	724.2	1.57M
October 24, 2025	734.45	723.85	723.85	735.9	719.25	3.05M
October 23, 2025	735.05	732.85	732.85	745	730	2.61M
October 21, 2025	745	739	739	749	735.1	446,174
October 20, 2025	760	740.15	740.15	762.9	724.35	2.82M
October 17, 2025	760.5	757.7	757.7	763.05	750.15	1.83M
October 16, 2025	760	760.6	760.6	768.5	752.95	1.42M
October 15, 2025	744.6	757.3	757.3	759.5	744.6	1.65M
October 14, 2025	747.8	745.95	745.95	753.5	741	1.51M
October 13, 2025	745.9	747.05	747.05	751.65	738.45	1.7M
October 10, 2025	762	753.4	753.4	762.5	745.7	2.34M
October 09, 2025	743.9	761.15	761.15	763.45	741.8	2.26M
October 08, 2025	745	743.95	743.95	749.6	736.3	1.56M
October 07, 2025	745.4	748	748	754.3	744.5	1.21M
October 06, 2025	748.6	745.4	745.4	751.9	739.5	1.16M
October 03, 2025	745	747.5	747.5	751.7	737.3	1.38M
October 01, 2025	740	739.8	739.8	742.55	733.25	1.38M
September 30, 2025	750	740.95	740.95	751.75	735.6	2.53M
September 29, 2025	742.35	747.3	747.3	756.4	741.75	2.93M
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

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