CGPOWER Historical Data

CG Power & Industrial Solutions Ltd Share Price

CGPOWER

CMP as on 13-Jun-24 12:00
₹ 668

icon 1.60 | 0.24%

Open
₹ 676
Turnover(lac)
₹ 7,825
Prev. Close
₹ 666.15
Day's Vol (shares)
₹ 1,171,905
Day's Vol (shares)
₹ 662.80         ₹ 677.80

Invest wise with Expert advice

mobile icon
  • Open Demat with exclusive Advice & Services
  • Get a dedicated Relationship Manager to help you grow your wealth
  • Exclusive advisory on 20+ trading & wealth based investment options
  • One tap Investments, Automated trading & much more
  • Minimum 1 lakh margin required

CG Power Industrial Solutions Ltd Historical Data

Period From

Period To

* Spread
iconDateiconOpen(₹)iconHigh(₹)iconLow(₹)iconClose(₹)iconNo. of Trades(₹)iconTotal Turnover(in Lac Share)iconDeliverable Quantity(shares)H-L(₹)C-O(₹)
14-May-2024591612573.7608.7871772196144139.7175592538.3017.70
15-May-2024612649.5606.55641.51959796019863809.35382779342.9529.50
16-May-2024637648621.35629.751591284498268545.1445572226.65-7.25
17-May-2024634.75669633.4654.551680213843658509.95220363235.6019.80
18-May-2024660667.85658.05663.3511480303189592.12570899.803.35
21-May-20246656686396431097167199994524.75775473129.00-22.00
22-May-2024647657.45630.4641.05698101538309770.784181527.05-5.95
23-May-2024644646622.05636.1968061485181000.75124966523.95-7.90
24-May-2024633654.45631.35647.239041896584851.4576236423.1014.20
27-May-2024654.45654.45638.1651571541530777043.7160929216.35-3.45
28-May-2024653.45653.8627.05629.45807301380092135.8119420126.75-24.00
29-May-2024626638.4618.2632.2766131662450309.55155409920.206.20
30-May-2024647664.2644647.41385584160979394.75179178020.200.40
31-May-2024657659.95638.1643.451556313542521798.3283853521.85-13.55
03-Jun-2024700700661.8686.251177233597500818.75251255438.20-13.75
04-Jun-2024686.25686.255496273155346009035350.454526841137.25-59.25
05-Jun-2024649664570.25627.652458336572053207.75598696293.75-21.35
06-Jun-2024645670640.3656.21195202884406740.1206064329.7011.20
07-Jun-2024655666.2647.35663.55652501600979906.2112525918.858.55
10-Jun-2024667669652654.75509161026916266.9585452917.00-12.25
11-Jun-2024656667.4653.4662637711563665283.85120582114.006.00
12-Jun-2024666.8680.45663.6666.15577981356648195.5586020416.85-0.65
13-Jun-2024675.75677.8662.8667.7532587784646512.558973915.00-8.00