CG Power & Industrial Solutions - CGPOWER Share Price History

CG Power & Industrial Solutions

CMP as on 17-May-22 15:43

168.30

0.90 0.54%

Open

₹ 168.90

Turnover (lac)

₹ 884

Prev. Close

₹ 167.40

Day's Vol (shares)

₹ 5,25,052

Day's Range (₹)

₹ 167.50

₹ 171.00

Date	Open ()	High ()	Low ()	Close ()	No. of Trades ()	Total Turnover (in Lac Share)	Deliverable Quantity (shares)	* Spread
Date	Open ()	High ()	Low ()	Close ()	No. of Trades ()	Total Turnover (in Lac Share)	Deliverable Quantity (shares)	H-L ()	C-O ()
17-May-2022	169	171	168	168	7,201	88.70	356,119	3.50	-0.60
16-May-2022	167	170	166	167	9,791	171	661,195	3.90	0.40
13-May-2022	164	170	164	166	9,231	292	1,319,356	5.95	2.40
12-May-2022	170	170	164	166	12,951	268	968,917	6.40	-4.30
11-May-2022	160	173	158	170	21,025	538	1,587,820	15.60	10.30
10-May-2022	163	167	155	160	16,504	411	1,511,778	12.30	-3.50
09-May-2022	171	172	162	164	16,495	219	735,258	10	-6.90
06-May-2022	172	174	169	170	11,316	180	585,989	5.40	-1.20
05-May-2022	181	185	171	175	13,934	291	889,721	14.50	-5.30
04-May-2022	187	190	177	181	25,742	606	1,715,272	12.70	-6.50
02-May-2022	196	200	165	193	63,587	1,431	2,423,418	35.70	-3.80
29-Apr-2022	203	203	197	198	9,652	237	614,449	5.90	-4.80
28-Apr-2022	200	201	195	197	9,868	223	415,293	6.30	-2.50
27-Apr-2022	199	205	196	197	20,552	470	656,252	9.10	-2.20
26-Apr-2022	188	203	188	199	27,540	726	1,619,248	15	10.80
25-Apr-2022	193	193	185	187	9,214	223	566,176	7.90	-5.60
22-Apr-2022	194	201	191	193	12,020	290	513,852	10.10	-1.30
21-Apr-2022	198	199	194	194	8,102	208	647,947	5.10	-3.70
20-Apr-2022	201	201	195	196	19,117	279	833,734	6.50	-5.10
19-Apr-2022	201	203	190	195	14,609	293	830,978	13	-6.30
18-Apr-2022	200	202	197	199	9,767	268	640,684	5.40	-1.50