CG Power and Industrial Solutions Limited (BOM:500093)
India
· Delayed Price · Currency is INR 830.90
+10.50 (1.28%)
At close: Apr 28, 2026
BOM:500093 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 820.00 | 836.50 | 820.00 | 830.90 | 830.90 | 1.28% | 201,891 |
| Apr 27, 2026 | 823.00 | 833.90 | 819.00 | 820.40 | 820.40 | -0.35% | 170,064 |
| Apr 24, 2026 | 842.40 | 846.90 | 809.00 | 823.30 | 823.30 | -1.70% | 149,723 |
| Apr 23, 2026 | 824.00 | 842.00 | 820.95 | 837.50 | 837.50 | 1.53% | 341,829 |
| Apr 22, 2026 | 817.90 | 835.00 | 803.50 | 824.90 | 824.90 | 2.48% | 254,101 |
| Apr 21, 2026 | 800.05 | 819.50 | 798.25 | 804.95 | 804.95 | 1.04% | 259,231 |
| Apr 20, 2026 | 774.90 | 804.30 | 763.90 | 796.65 | 796.65 | 2.81% | 944,489 |
| Apr 17, 2026 | 764.50 | 776.45 | 748.50 | 774.85 | 774.85 | 2.52% | 456,435 |
| Apr 16, 2026 | 762.25 | 762.25 | 747.85 | 755.80 | 755.80 | 1.13% | 135,685 |
| Apr 15, 2026 | 729.80 | 750.00 | 726.85 | 747.35 | 747.35 | 4.44% | 176,973 |
| Apr 13, 2026 | 709.90 | 727.60 | 705.00 | 715.60 | 715.60 | -2.14% | 168,523 |
| Apr 10, 2026 | 727.75 | 735.60 | 720.00 | 731.25 | 731.25 | 1.50% | 83,351 |
| Apr 9, 2026 | 723.15 | 735.00 | 716.00 | 720.45 | 720.45 | -0.73% | 105,874 |
| Apr 8, 2026 | 722.95 | 730.50 | 705.45 | 725.75 | 725.75 | 4.60% | 163,544 |
| Apr 7, 2026 | 684.40 | 694.95 | 671.35 | 693.85 | 693.85 | 0.99% | 87,869 |
| Apr 6, 2026 | 681.90 | 689.80 | 671.40 | 687.05 | 687.05 | 1.31% | 105,171 |
| Apr 2, 2026 | 673.80 | 682.90 | 655.85 | 678.15 | 678.15 | -0.27% | 546,380 |
| Apr 1, 2026 | 675.00 | 690.00 | 672.65 | 680.00 | 680.00 | 3.72% | 1,706,131 |
| Mar 30, 2026 | 657.90 | 672.55 | 652.00 | 655.60 | 655.60 | -1.83% | 128,869 |
| Mar 27, 2026 | 690.60 | 690.60 | 666.00 | 667.80 | 667.80 | -3.50% | 92,746 |
| Mar 25, 2026 | 676.95 | 694.30 | 675.65 | 692.05 | 692.05 | 3.63% | 118,181 |
| Mar 24, 2026 | 680.00 | 680.00 | 659.05 | 667.80 | 667.80 | 0.52% | 124,608 |
| Mar 23, 2026 | 680.35 | 680.35 | 642.80 | 664.35 | 664.35 | -2.49% | 211,733 |
| Mar 20, 2026 | 691.65 | 709.15 | 678.70 | 681.30 | 681.30 | -0.92% | 624,522 |
| Mar 19, 2026 | 695.35 | 700.25 | 684.00 | 687.65 | 687.65 | -2.65% | 2,074,870 |
| Mar 18, 2026 | 710.00 | 717.10 | 702.60 | 706.40 | 706.40 | -0.26% | 45,835 |
| Mar 17, 2026 | 702.75 | 712.00 | 697.00 | 708.25 | 708.25 | 1.37% | 320,874 |
| Mar 16, 2026 | 709.15 | 709.80 | 680.05 | 698.65 | 698.65 | -1.48% | 902,657 |
| Mar 13, 2026 | 739.05 | 748.95 | 706.80 | 709.15 | 709.15 | -3.84% | 348,279 |
| Mar 12, 2026 | 723.30 | 740.45 | 702.00 | 737.45 | 737.45 | 1.46% | 268,882 |
| Mar 11, 2026 | 732.85 | 741.50 | 724.50 | 726.85 | 726.85 | -0.14% | 154,732 |
| Mar 10, 2026 | 704.20 | 732.00 | 703.95 | 727.85 | 727.85 | 4.39% | 268,971 |
| Mar 9, 2026 | 702.70 | 704.15 | 684.15 | 697.25 | 697.25 | -2.58% | 190,897 |
| Mar 6, 2026 | 700.95 | 722.50 | 695.70 | 715.75 | 715.75 | 2.08% | 420,191 |
| Mar 5, 2026 | 684.55 | 702.30 | 683.50 | 701.20 | 701.20 | 2.45% | 90,584 |
| Mar 4, 2026 | 695.10 | 701.00 | 676.60 | 684.40 | 684.40 | -3.88% | 409,942 |
| Mar 2, 2026 | 655.65 | 719.00 | 655.65 | 712.05 | 712.05 | -1.78% | 162,144 |
| Feb 27, 2026 | 726.35 | 728.25 | 719.65 | 724.95 | 724.95 | -0.19% | 55,807 |
| Feb 26, 2026 | 713.20 | 733.20 | 711.95 | 726.35 | 726.35 | 1.85% | 126,971 |
| Feb 25, 2026 | 724.50 | 728.10 | 711.15 | 713.15 | 713.15 | -1.57% | 91,296 |
| Feb 24, 2026 | 718.60 | 726.90 | 713.15 | 724.50 | 724.50 | 0.51% | 135,029 |
| Feb 23, 2026 | 719.00 | 722.75 | 713.40 | 720.80 | 720.80 | 1.17% | 181,776 |
| Feb 20, 2026 | 691.85 | 717.55 | 691.60 | 712.45 | 712.45 | 2.32% | 77,283 |
| Feb 19, 2026 | 710.00 | 719.35 | 693.15 | 696.30 | 696.30 | -2.03% | 149,807 |
| Feb 18, 2026 | 691.95 | 714.30 | 688.05 | 710.75 | 710.75 | 3.00% | 126,928 |
| Feb 17, 2026 | 688.00 | 696.00 | 684.60 | 690.05 | 690.05 | 0.18% | 122,847 |
| Feb 16, 2026 | 674.30 | 690.70 | 674.30 | 688.80 | 688.80 | 1.32% | 53,217 |
| Feb 13, 2026 | 681.00 | 684.00 | 671.30 | 679.85 | 679.85 | -0.74% | 46,727 |
| Feb 12, 2026 | 684.90 | 688.35 | 678.40 | 684.90 | 684.90 | 0.01% | 34,035 |
| Feb 11, 2026 | 684.05 | 687.00 | 674.25 | 684.85 | 684.85 | 0.51% | 71,081 |
| Feb 10, 2026 | 697.35 | 697.35 | 668.60 | 681.35 | 681.35 | -1.27% | 171,763 |
| Feb 9, 2026 | 681.40 | 695.60 | 678.35 | 690.10 | 690.10 | 2.24% | 216,211 |
| Feb 6, 2026 | 661.85 | 676.30 | 661.85 | 674.95 | 674.95 | 1.12% | 654,986 |
| Feb 5, 2026 | 669.25 | 672.35 | 656.40 | 667.50 | 667.50 | -0.37% | 138,620 |
| Feb 4, 2026 | 668.85 | 676.00 | 655.70 | 669.95 | 669.95 | 1.27% | 335,875 |
| Feb 3, 2026 | 645.90 | 669.15 | 645.90 | 661.55 | 661.55 | 8.74% | 868,727 |
| Feb 2, 2026 | 601.95 | 609.80 | 586.95 | 608.35 | 608.35 | 1.82% | 230,832 |
| Feb 1, 2026 | 587.30 | 620.10 | 548.90 | 597.45 | 597.45 | 2.35% | 1,353,028 |
| Jan 30, 2026 | 590.85 | 590.85 | 576.35 | 583.75 | 583.75 | -1.07% | 124,810 |
| Jan 29, 2026 | 584.60 | 592.60 | 570.65 | 590.05 | 588.75 | 1.30% | 414,547 |
| Jan 28, 2026 | 535.00 | 584.45 | 535.00 | 582.50 | 581.22 | 9.62% | 773,190 |
| Jan 27, 2026 | 555.10 | 555.10 | 525.50 | 531.40 | 530.23 | -3.29% | 356,267 |
| Jan 23, 2026 | 574.00 | 575.70 | 547.75 | 549.45 | 548.24 | -4.31% | 106,239 |
| Jan 22, 2026 | 580.35 | 582.05 | 568.00 | 574.20 | 572.93 | -0.22% | 108,696 |
| Jan 21, 2026 | 571.00 | 576.45 | 555.95 | 575.45 | 574.18 | 0.28% | 350,729 |
| Jan 20, 2026 | 589.75 | 591.10 | 568.70 | 573.85 | 572.59 | -2.79% | 253,396 |
| Jan 19, 2026 | 580.65 | 608.00 | 580.60 | 590.35 | 589.05 | 5.07% | 993,193 |
| Jan 16, 2026 | 579.70 | 581.15 | 560.10 | 561.85 | 560.61 | -2.62% | 1,442,491 |
| Jan 14, 2026 | 580.00 | 584.95 | 574.75 | 576.95 | 575.68 | -0.82% | 129,150 |
| Jan 13, 2026 | 587.00 | 594.85 | 574.60 | 581.70 | 580.42 | -0.73% | 431,726 |
| Jan 12, 2026 | 595.95 | 596.95 | 579.55 | 585.95 | 584.66 | -1.64% | 206,715 |
| Jan 9, 2026 | 612.70 | 619.75 | 586.45 | 595.75 | 594.44 | -2.76% | 310,060 |
| Jan 8, 2026 | 640.05 | 660.95 | 594.00 | 612.65 | 611.30 | -3.79% | 525,101 |
| Jan 7, 2026 | 637.85 | 642.05 | 634.50 | 636.80 | 635.40 | -0.16% | 72,460 |
| Jan 6, 2026 | 645.30 | 646.60 | 634.10 | 637.85 | 636.44 | -1.15% | 109,453 |
| Jan 5, 2026 | 651.35 | 653.60 | 639.70 | 645.30 | 643.88 | -0.72% | 103,406 |
| Jan 2, 2026 | 638.75 | 652.00 | 638.25 | 650.00 | 648.57 | 1.92% | 245,861 |
| Jan 1, 2026 | 649.25 | 649.75 | 636.50 | 637.75 | 636.34 | -1.60% | 105,337 |
| Dec 31, 2025 | 640.90 | 651.95 | 638.65 | 648.15 | 646.72 | 1.13% | 36,340 |
| Dec 30, 2025 | 645.50 | 647.65 | 637.10 | 640.90 | 639.49 | -1.06% | 184,116 |
| Dec 29, 2025 | 655.85 | 660.00 | 646.00 | 647.75 | 646.32 | -1.22% | 28,674 |
| Dec 26, 2025 | 656.30 | 666.35 | 653.25 | 655.75 | 654.31 | -0.76% | 35,232 |
| Dec 24, 2025 | 666.15 | 671.45 | 657.05 | 660.80 | 659.34 | -0.80% | 158,143 |
| Dec 23, 2025 | 671.10 | 672.40 | 662.30 | 666.15 | 664.68 | -0.74% | 56,823 |
| Dec 22, 2025 | 673.65 | 678.00 | 668.40 | 671.10 | 669.62 | -0.10% | 86,967 |
| Dec 19, 2025 | 661.80 | 673.50 | 659.95 | 671.80 | 670.32 | 1.53% | 125,789 |
| Dec 18, 2025 | 670.00 | 670.00 | 657.60 | 661.65 | 660.19 | -1.18% | 66,056 |
| Dec 17, 2025 | 675.15 | 690.95 | 666.95 | 669.55 | 668.07 | -0.49% | 115,202 |
| Dec 16, 2025 | 670.40 | 676.00 | 662.65 | 672.85 | 671.37 | 0.36% | 58,393 |
| Dec 15, 2025 | 665.10 | 671.45 | 658.40 | 670.45 | 668.97 | 0.69% | 44,923 |
| Dec 12, 2025 | 670.75 | 675.00 | 664.60 | 665.85 | 664.38 | -0.14% | 84,855 |
| Dec 11, 2025 | 665.45 | 668.50 | 661.05 | 666.80 | 665.33 | 0.26% | 144,517 |
| Dec 10, 2025 | 669.25 | 678.95 | 661.70 | 665.10 | 663.63 | -0.49% | 269,863 |
| Dec 9, 2025 | 638.75 | 670.90 | 635.00 | 668.40 | 666.93 | 3.29% | 81,217 |
| Dec 8, 2025 | 661.35 | 662.30 | 643.00 | 647.10 | 645.67 | -2.08% | 123,105 |
| Dec 5, 2025 | 661.20 | 663.35 | 654.15 | 660.85 | 659.39 | -0.05% | 37,887 |
| Dec 4, 2025 | 664.10 | 667.50 | 660.00 | 661.20 | 659.74 | -0.44% | 27,137 |
| Dec 3, 2025 | 656.10 | 671.15 | 656.10 | 664.10 | 662.64 | 0.71% | 583,387 |
| Dec 2, 2025 | 668.75 | 670.10 | 658.20 | 659.40 | 657.95 | -1.57% | 143,184 |
| Dec 1, 2025 | 671.30 | 677.35 | 668.50 | 669.90 | 668.42 | -0.65% | 69,578 |