Home > Share Market > Stocks > CG Power & Industrial Solutions > CGPOWER Share Price History

CG Power & Industrial Solutions - CGPOWER Share Price History

CG Power & Industrial Solutions

CMP as on 17-May-22 15:43

168.30

Open

₹ 168.90

Turnover (lac)

₹ 884

Prev. Close

₹ 167.40

Day's Vol (shares)

₹ 5,25,052

Day's Range (₹)

₹ 167.50
₹ 171.00

CG Power & Industrial Solutions Historical Data

Go
Date Open
()
High
()
Low
()
Close
()
No. of Trades
()
Total Turnover
(in Lac Share)
Deliverable Quantity
(shares)
* Spread
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

OPEN A DEMAT ACCOUNT & Get
FREE Benefits Worth 5,000

Open Demat Account

  • 0

    Per Order for ETF & Mutual Funds Brokerage

  • 20

    Per Order for Delivery, Intraday, F&O, Currency & Commodity