CG Power and Industrial Solutions Limited (NSE:CGPOWER)
India
· Delayed Price · Currency is INR 830.05
+9.75 (1.19%)
Apr 28, 2026, 3:30 PM IST
NSE:CGPOWER Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 820.70 | 836.40 | 820.70 | 831.20 | 831.20 | 1.33% | 1,966,693 |
| Apr 27, 2026 | 823.35 | 834.95 | 818.10 | 820.30 | 820.30 | -0.35% | 2,549,032 |
| Apr 24, 2026 | 844.50 | 846.90 | 809.00 | 823.15 | 823.15 | -1.75% | 3,994,254 |
| Apr 23, 2026 | 825.70 | 842.00 | 821.40 | 837.80 | 837.80 | 1.63% | 3,763,003 |
| Apr 22, 2026 | 805.25 | 835.00 | 803.00 | 824.35 | 824.35 | 2.37% | 4,826,906 |
| Apr 21, 2026 | 800.00 | 819.60 | 798.15 | 805.25 | 805.25 | 1.20% | 3,645,438 |
| Apr 20, 2026 | 775.95 | 804.65 | 764.20 | 795.70 | 795.70 | 2.70% | 5,497,243 |
| Apr 17, 2026 | 760.00 | 776.50 | 748.35 | 774.80 | 774.80 | 2.50% | 4,137,167 |
| Apr 16, 2026 | 759.05 | 761.70 | 747.25 | 755.90 | 755.90 | 1.06% | 3,570,965 |
| Apr 15, 2026 | 727.00 | 750.00 | 726.50 | 748.00 | 748.00 | 4.45% | 4,100,236 |
| Apr 13, 2026 | 710.00 | 727.95 | 705.20 | 716.10 | 716.10 | -2.05% | 2,060,416 |
| Apr 10, 2026 | 727.15 | 735.60 | 720.00 | 731.10 | 731.10 | 1.46% | 2,096,526 |
| Apr 9, 2026 | 725.95 | 735.00 | 716.05 | 720.60 | 720.60 | -0.78% | 2,673,685 |
| Apr 8, 2026 | 715.15 | 730.55 | 705.90 | 726.30 | 726.30 | 4.67% | 2,887,427 |
| Apr 7, 2026 | 684.00 | 694.85 | 671.25 | 693.90 | 693.90 | 0.96% | 2,287,422 |
| Apr 6, 2026 | 681.90 | 689.85 | 671.65 | 687.30 | 687.30 | 1.07% | 2,378,124 |
| Apr 2, 2026 | 670.25 | 683.25 | 655.60 | 680.05 | 680.05 | -0.04% | 2,098,148 |
| Apr 1, 2026 | 673.00 | 690.25 | 672.40 | 680.30 | 680.30 | 3.85% | 2,316,056 |
| Mar 30, 2026 | 656.00 | 672.95 | 651.50 | 655.05 | 655.05 | -1.93% | 4,829,822 |
| Mar 27, 2026 | 687.70 | 688.80 | 666.00 | 667.95 | 667.95 | -3.51% | 3,464,175 |
| Mar 25, 2026 | 677.25 | 693.95 | 675.00 | 692.25 | 692.25 | 3.74% | 2,736,013 |
| Mar 24, 2026 | 680.00 | 680.95 | 658.75 | 667.30 | 667.30 | 0.48% | 3,376,154 |
| Mar 23, 2026 | 675.15 | 675.50 | 642.80 | 664.10 | 664.10 | -2.57% | 3,640,981 |
| Mar 20, 2026 | 697.00 | 709.00 | 678.65 | 681.60 | 681.60 | -0.74% | 2,720,138 |
| Mar 19, 2026 | 697.00 | 700.50 | 683.45 | 686.70 | 686.70 | -2.89% | 1,682,758 |
| Mar 18, 2026 | 709.30 | 716.95 | 702.20 | 707.15 | 707.15 | -0.18% | 1,560,683 |
| Mar 17, 2026 | 701.00 | 712.00 | 697.00 | 708.40 | 708.40 | 1.40% | 2,292,184 |
| Mar 16, 2026 | 708.65 | 711.80 | 680.10 | 698.65 | 698.65 | -1.58% | 3,890,962 |
| Mar 13, 2026 | 740.55 | 749.00 | 706.45 | 709.90 | 709.90 | -3.72% | 5,430,860 |
| Mar 12, 2026 | 723.45 | 740.25 | 701.60 | 737.30 | 737.30 | 1.51% | 3,548,443 |
| Mar 11, 2026 | 730.40 | 741.50 | 724.05 | 726.30 | 726.30 | -0.26% | 2,728,417 |
| Mar 10, 2026 | 706.00 | 731.95 | 703.30 | 728.20 | 728.20 | 4.39% | 3,876,241 |
| Mar 9, 2026 | 704.90 | 704.90 | 684.20 | 697.55 | 697.55 | -2.50% | 2,675,404 |
| Mar 6, 2026 | 700.00 | 722.50 | 696.00 | 715.45 | 715.45 | 2.05% | 2,922,020 |
| Mar 5, 2026 | 689.00 | 702.85 | 683.40 | 701.10 | 701.10 | 2.37% | 1,348,514 |
| Mar 4, 2026 | 700.00 | 702.00 | 676.40 | 684.90 | 684.90 | -3.79% | 3,881,115 |
| Mar 2, 2026 | 688.95 | 719.20 | 688.90 | 711.85 | 711.85 | -1.84% | 2,579,526 |
| Feb 27, 2026 | 726.75 | 728.70 | 719.60 | 725.20 | 725.20 | -0.21% | 2,608,297 |
| Feb 26, 2026 | 715.50 | 733.70 | 711.05 | 726.75 | 726.75 | 1.87% | 4,352,772 |
| Feb 25, 2026 | 725.00 | 728.00 | 710.65 | 713.40 | 713.40 | -1.53% | 2,099,052 |
| Feb 24, 2026 | 713.00 | 727.00 | 713.00 | 724.50 | 724.50 | 0.56% | 1,900,203 |
| Feb 23, 2026 | 720.00 | 722.70 | 713.50 | 720.50 | 720.50 | 1.17% | 1,783,385 |
| Feb 20, 2026 | 692.00 | 717.40 | 691.65 | 712.15 | 712.15 | 2.24% | 2,612,721 |
| Feb 19, 2026 | 710.65 | 719.40 | 693.40 | 696.55 | 696.55 | -1.97% | 2,348,262 |
| Feb 18, 2026 | 692.35 | 714.50 | 687.40 | 710.55 | 710.55 | 2.90% | 3,814,598 |
| Feb 17, 2026 | 689.00 | 695.90 | 684.85 | 690.50 | 690.50 | 0.25% | 2,312,868 |
| Feb 16, 2026 | 677.00 | 691.00 | 676.55 | 688.75 | 688.75 | 1.26% | 1,176,827 |
| Feb 13, 2026 | 680.00 | 684.50 | 671.40 | 680.15 | 680.15 | -0.72% | 1,143,123 |
| Feb 12, 2026 | 685.85 | 688.90 | 678.60 | 685.10 | 685.10 | -0.07% | 1,950,086 |
| Feb 11, 2026 | 685.00 | 687.00 | 674.20 | 685.60 | 685.60 | 0.59% | 2,139,674 |
| Feb 10, 2026 | 694.95 | 694.95 | 668.65 | 681.55 | 681.55 | -1.27% | 3,481,303 |
| Feb 9, 2026 | 679.70 | 695.70 | 678.25 | 690.35 | 690.35 | 2.30% | 2,569,205 |
| Feb 6, 2026 | 669.90 | 676.00 | 663.30 | 674.85 | 674.85 | 1.03% | 2,721,504 |
| Feb 5, 2026 | 670.95 | 672.20 | 656.60 | 668.00 | 668.00 | -0.24% | 2,521,396 |
| Feb 4, 2026 | 667.75 | 676.00 | 656.00 | 669.60 | 669.60 | 1.22% | 5,225,273 |
| Feb 3, 2026 | 658.35 | 669.15 | 650.80 | 661.55 | 661.55 | 8.74% | 14,524,070 |
| Feb 2, 2026 | 600.45 | 609.95 | 586.40 | 608.35 | 608.35 | 1.92% | 3,460,394 |
| Feb 1, 2026 | 589.90 | 620.00 | 548.45 | 596.90 | 596.90 | 2.20% | 14,930,240 |
| Jan 30, 2026 | 590.00 | 590.80 | 576.15 | 584.05 | 584.05 | -1.06% | 3,742,695 |
| Jan 29, 2026 | 585.85 | 592.95 | 570.45 | 590.30 | 589.00 | 1.43% | 5,474,860 |
| Jan 28, 2026 | 535.20 | 583.65 | 535.20 | 581.95 | 580.67 | 9.67% | 12,172,780 |
| Jan 27, 2026 | 557.00 | 557.00 | 525.50 | 530.65 | 529.48 | -3.36% | 10,101,450 |
| Jan 23, 2026 | 574.00 | 576.20 | 547.35 | 549.10 | 547.89 | -4.38% | 3,868,313 |
| Jan 22, 2026 | 581.00 | 581.80 | 568.00 | 574.25 | 572.99 | -0.18% | 1,591,278 |
| Jan 21, 2026 | 573.50 | 576.90 | 555.95 | 575.30 | 574.03 | 0.27% | 5,174,187 |
| Jan 20, 2026 | 588.00 | 591.00 | 569.00 | 573.75 | 572.49 | -2.75% | 4,163,249 |
| Jan 19, 2026 | 580.00 | 607.00 | 580.00 | 590.00 | 588.70 | 5.04% | 17,314,130 |
| Jan 16, 2026 | 575.45 | 581.40 | 560.25 | 561.70 | 560.46 | -2.63% | 3,677,834 |
| Jan 14, 2026 | 580.00 | 585.00 | 574.70 | 576.90 | 575.63 | -0.81% | 1,928,785 |
| Jan 13, 2026 | 588.35 | 594.55 | 574.45 | 581.60 | 580.32 | -0.72% | 3,362,663 |
| Jan 12, 2026 | 597.00 | 597.70 | 579.50 | 585.80 | 584.51 | -1.50% | 6,209,951 |
| Jan 9, 2026 | 613.50 | 619.40 | 586.50 | 594.75 | 593.44 | -3.17% | 13,331,560 |
| Jan 8, 2026 | 640.00 | 661.00 | 593.30 | 614.25 | 612.90 | -3.56% | 12,895,170 |
| Jan 7, 2026 | 636.85 | 642.00 | 634.50 | 636.95 | 635.55 | -0.14% | 1,169,857 |
| Jan 6, 2026 | 645.25 | 646.65 | 634.00 | 637.85 | 636.45 | -1.15% | 1,948,899 |
| Jan 5, 2026 | 652.00 | 653.30 | 639.50 | 645.25 | 643.83 | -0.59% | 2,008,772 |
| Jan 2, 2026 | 639.45 | 651.75 | 638.10 | 649.10 | 647.67 | 1.76% | 2,285,838 |
| Jan 1, 2026 | 650.00 | 650.95 | 636.95 | 637.90 | 636.50 | -1.54% | 2,758,184 |
| Dec 31, 2025 | 641.05 | 651.95 | 638.50 | 647.90 | 646.47 | 1.07% | 1,685,843 |
| Dec 30, 2025 | 646.90 | 648.00 | 637.05 | 641.05 | 639.64 | -0.96% | 1,954,985 |
| Dec 29, 2025 | 656.00 | 659.70 | 645.80 | 647.25 | 645.82 | -1.33% | 1,234,659 |
| Dec 26, 2025 | 660.90 | 666.90 | 653.20 | 656.00 | 654.56 | -0.74% | 698,129 |
| Dec 24, 2025 | 666.30 | 669.25 | 657.15 | 660.90 | 659.44 | -0.81% | 1,910,047 |
| Dec 23, 2025 | 671.00 | 672.70 | 662.50 | 666.30 | 664.83 | -0.71% | 1,294,033 |
| Dec 22, 2025 | 672.00 | 678.25 | 668.45 | 671.05 | 669.57 | -0.08% | 1,514,056 |
| Dec 19, 2025 | 661.75 | 673.70 | 659.70 | 671.60 | 670.12 | 1.48% | 2,130,862 |
| Dec 18, 2025 | 670.40 | 670.45 | 657.15 | 661.80 | 660.34 | -1.28% | 1,899,785 |
| Dec 17, 2025 | 678.00 | 691.20 | 666.60 | 670.40 | 668.92 | -0.39% | 3,601,375 |
| Dec 16, 2025 | 668.00 | 676.30 | 662.70 | 673.05 | 671.57 | 0.43% | 1,137,760 |
| Dec 15, 2025 | 665.90 | 671.80 | 657.50 | 670.15 | 668.67 | 0.64% | 995,882 |
| Dec 12, 2025 | 670.00 | 675.00 | 664.75 | 665.90 | 664.43 | -0.09% | 1,769,892 |
| Dec 11, 2025 | 666.80 | 669.05 | 661.50 | 666.50 | 665.03 | 0.16% | 1,630,019 |
| Dec 10, 2025 | 671.00 | 679.15 | 661.00 | 665.45 | 663.98 | -0.35% | 2,210,570 |
| Dec 9, 2025 | 641.00 | 670.35 | 634.65 | 667.80 | 666.33 | 3.19% | 3,303,762 |
| Dec 8, 2025 | 661.00 | 662.00 | 642.35 | 647.15 | 645.72 | -2.15% | 1,950,560 |
| Dec 5, 2025 | 661.30 | 664.20 | 653.90 | 661.35 | 659.89 | -0.15% | 2,092,532 |
| Dec 4, 2025 | 664.20 | 667.55 | 659.40 | 662.35 | 660.89 | -0.28% | 1,865,431 |
| Dec 3, 2025 | 659.70 | 671.00 | 656.60 | 664.20 | 662.74 | 0.68% | 3,642,142 |
| Dec 2, 2025 | 668.00 | 671.30 | 658.20 | 659.70 | 658.25 | -1.50% | 2,550,266 |
| Dec 1, 2025 | 672.90 | 677.65 | 667.85 | 669.75 | 668.28 | -0.47% | 1,353,139 |