Skip to main content
CG Power and Industrial Solutions Limited (BOM:500093)
India flag India · Delayed Price · Currency is INR
701.20
+16.80 (2.45%)
At close: Mar 5, 2026

BOM:500093 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 2026700.95722.50695.70715.75715.752.08%420,191
Mar 5, 2026684.55702.30683.50701.20701.202.45%90,584
Mar 4, 2026695.10701.00676.60684.40684.40-3.88%409,942
Mar 2, 2026655.65719.00655.65712.05712.05-1.78%162,144
Feb 27, 2026726.35728.25719.65724.95724.95-0.19%55,807
Feb 26, 2026713.20733.20711.95726.35726.351.85%126,971
Feb 25, 2026724.50728.10711.15713.15713.15-1.57%91,296
Feb 24, 2026718.60726.90713.15724.50724.500.51%135,029
Feb 23, 2026719.00722.75713.40720.80720.801.17%181,776
Feb 20, 2026691.85717.55691.60712.45712.452.32%77,283
Feb 19, 2026710.00719.35693.15696.30696.30-2.03%149,807
Feb 18, 2026691.95714.30688.05710.75710.753.00%126,928
Feb 17, 2026688.00696.00684.60690.05690.050.18%122,847
Feb 16, 2026674.30690.70674.30688.80688.801.32%53,217
Feb 13, 2026681.00684.00671.30679.85679.85-0.74%46,727
Feb 12, 2026684.90688.35678.40684.90684.900.01%34,035
Feb 11, 2026684.05687.00674.25684.85684.850.51%71,081
Feb 10, 2026697.35697.35668.60681.35681.35-1.27%171,763
Feb 9, 2026681.40695.60678.35690.10690.102.24%216,211
Feb 6, 2026661.85676.30661.85674.95674.951.12%654,986
Feb 5, 2026669.25672.35656.40667.50667.50-0.37%138,620
Feb 4, 2026668.85676.00655.70669.95669.951.27%335,875
Feb 3, 2026645.90669.15645.90661.55661.558.74%868,727
Feb 2, 2026601.95609.80586.95608.35608.351.82%230,832
Feb 1, 2026587.30620.10548.90597.45597.452.35%1,353,028
Jan 30, 2026590.85590.85576.35583.75583.75-1.07%124,810
Jan 29, 2026584.60592.60570.65590.05588.751.30%414,547
Jan 28, 2026535.00584.45535.00582.50581.229.62%773,190
Jan 27, 2026555.10555.10525.50531.40530.23-3.29%356,267
Jan 23, 2026574.00575.70547.75549.45548.24-4.31%106,239
Jan 22, 2026580.35582.05568.00574.20572.93-0.22%108,696
Jan 21, 2026571.00576.45555.95575.45574.180.28%350,729
Jan 20, 2026589.75591.10568.70573.85572.59-2.79%253,396
Jan 19, 2026580.65608.00580.60590.35589.055.07%993,193
Jan 16, 2026579.70581.15560.10561.85560.61-2.62%1,442,491
Jan 14, 2026580.00584.95574.75576.95575.68-0.82%129,150
Jan 13, 2026587.00594.85574.60581.70580.42-0.73%431,726
Jan 12, 2026595.95596.95579.55585.95584.66-1.64%206,715
Jan 9, 2026612.70619.75586.45595.75594.44-2.76%310,060
Jan 8, 2026640.05660.95594.00612.65611.30-3.79%525,101
Jan 7, 2026637.85642.05634.50636.80635.40-0.16%72,460
Jan 6, 2026645.30646.60634.10637.85636.44-1.15%109,453
Jan 5, 2026651.35653.60639.70645.30643.88-0.72%103,406
Jan 2, 2026638.75652.00638.25650.00648.571.92%245,861
Jan 1, 2026649.25649.75636.50637.75636.34-1.60%105,337
Dec 31, 2025640.90651.95638.65648.15646.721.13%36,340
Dec 30, 2025645.50647.65637.10640.90639.49-1.06%184,116
Dec 29, 2025655.85660.00646.00647.75646.32-1.22%28,674
Dec 26, 2025656.30666.35653.25655.75654.31-0.76%35,232
Dec 24, 2025666.15671.45657.05660.80659.34-0.80%158,143
Dec 23, 2025671.10672.40662.30666.15664.68-0.74%56,823
Dec 22, 2025673.65678.00668.40671.10669.62-0.10%86,967
Dec 19, 2025661.80673.50659.95671.80670.321.53%125,789
Dec 18, 2025670.00670.00657.60661.65660.19-1.18%66,056
Dec 17, 2025675.15690.95666.95669.55668.07-0.49%115,202
Dec 16, 2025670.40676.00662.65672.85671.370.36%58,393
Dec 15, 2025665.10671.45658.40670.45668.970.69%44,923
Dec 12, 2025670.75675.00664.60665.85664.38-0.14%84,855
Dec 11, 2025665.45668.50661.05666.80665.330.26%144,517
Dec 10, 2025669.25678.95661.70665.10663.63-0.49%269,863
Dec 9, 2025638.75670.90635.00668.40666.933.29%81,217
Dec 8, 2025661.35662.30643.00647.10645.67-2.08%123,105
Dec 5, 2025661.20663.35654.15660.85659.39-0.05%37,887
Dec 4, 2025664.10667.50660.00661.20659.74-0.44%27,137
Dec 3, 2025656.10671.15656.10664.10662.640.71%583,387
Dec 2, 2025668.75670.10658.20659.40657.95-1.57%143,184
Dec 1, 2025671.30677.35668.50669.90668.42-0.65%69,578
Nov 28, 2025678.80678.85668.95674.25672.76-0.67%219,402
Nov 27, 2025690.25691.60676.50678.80677.30-1.42%286,249
Nov 26, 2025681.95694.80677.80688.55687.030.95%50,092
Nov 25, 2025682.40685.55678.00682.10680.60-0.04%60,945
Nov 24, 2025710.20710.20680.25682.40680.90-3.88%97,044
Nov 21, 2025721.85724.65707.90709.95708.39-1.56%85,046
Nov 20, 2025721.70726.90718.05721.20719.61-0.40%215,115
Nov 19, 2025730.00733.50718.55724.10722.50-1.27%142,738
Nov 18, 2025749.60749.60732.00733.45731.83-2.21%83,404
Nov 17, 2025742.15753.50739.50750.00748.350.87%1,459,184
Nov 14, 2025739.15751.40738.85743.55741.91-0.22%231,263
Nov 13, 2025737.55749.45734.25745.20743.560.66%631,851
Nov 12, 2025732.25742.15728.10740.30738.670.99%79,666
Nov 11, 2025739.95739.95729.50733.05731.43-0.66%31,868
Nov 10, 2025731.15739.85727.40737.95736.320.69%59,184
Nov 7, 2025729.45736.00719.65732.90731.290.18%27,463
Nov 6, 2025747.95749.75730.00731.55729.94-2.13%444,034
Nov 4, 2025745.35757.25740.00747.50745.850.28%124,924
Nov 3, 2025733.95747.00720.00745.40743.761.24%235,153
Oct 31, 2025734.05742.90727.35736.25734.630.31%119,623
Oct 30, 2025757.80757.80729.30734.00732.38-1.96%203,362
Oct 29, 2025725.05758.55721.20748.70747.053.62%338,187
Oct 28, 2025729.15730.00717.30722.55720.96-0.85%317,646
Oct 27, 2025726.10730.65724.40728.75727.140.71%91,593
Oct 24, 2025733.45736.30719.00723.60722.01-1.19%559,554
Oct 23, 2025736.55745.00730.00732.30730.69-0.92%149,772
Oct 21, 2025747.20747.20735.25739.10737.47-0.10%21,401
Oct 20, 2025758.60763.10724.35739.85738.22-2.39%203,685
Oct 17, 2025760.50762.60750.45757.95756.28-0.34%140,318
Oct 16, 2025758.10768.70753.25760.50758.820.45%49,179
Oct 15, 2025749.55759.15744.90757.10755.431.55%51,820
Oct 14, 2025746.85753.55741.00745.55743.91-0.17%32,902
Oct 13, 2025741.10751.30738.40746.85745.20-0.91%111,550