CG Power & Industrial Solutions Share Price History
CMP as on 15-Jan-21 15:58
₹ 43.65Open
₹ 43.15Turnover (lac)
₹ 1,311Prev. Close
₹ 43.15Day's Vol (shares)
₹ 30,03,094CMP as on15-Jan-21 15:58
₹ 43.65Open
₹ 43.20Turnover (lac)
₹ 5Prev. Close
₹ 43.15Day's Vol (shares)
₹ 5,36,813CG Power & Industrial Solutions Historical Data
| Date | Open () |
High () |
Low () |
Close () |
No. of Trades () |
Total Turnover (in Lac Share) |
Deliverable Quantity (shares) |
* Spread | |
|---|---|---|---|---|---|---|---|---|---|
| H-L () |
C-O () | ||||||||
| 15-Jan-2021 | 43.20 | 44.50 | 42.80 | 43.70 | 7,619 | 131 | 1,975,101 | 1.70 | 0.50 |
| 14-Jan-2021 | 41 | 43.20 | 41 | 43.20 | 7,169 | 179 | 2,949,790 | 2.15 | 2.15 |
| 13-Jan-2021 | 42 | 42.50 | 40.80 | 41.10 | 10,988 | 85.90 | 1,570,120 | 1.70 | -0.90 |
| 12-Jan-2021 | 40.70 | 43.40 | 40.70 | 41.70 | 14,246 | 132 | 1,900,527 | 2.70 | 1 |
| 11-Jan-2021 | 43.30 | 43.30 | 40.80 | 41.30 | 13,361 | 164 | 2,315,742 | 2.55 | -2 |
| 08-Jan-2021 | 43.50 | 44.50 | 42.80 | 42.90 | 9,032 | 119 | 1,548,672 | 1.70 | -0.60 |
| 07-Jan-2021 | 43.60 | 44.50 | 42.90 | 43.10 | 5,959 | 89.40 | 1,374,923 | 1.60 | -0.40 |
| 06-Jan-2021 | 44.30 | 44.60 | 43.10 | 43.30 | 10,416 | 91.10 | 1,549,010 | 1.55 | -1.10 |
| 05-Jan-2021 | 43.10 | 44.80 | 43.10 | 44.10 | 8,216 | 121 | 1,749,617 | 1.70 | 1.05 |
| 04-Jan-2021 | 44.80 | 45.60 | 43.60 | 44 | 9,006 | 102 | 1,683,211 | 1.95 | -0.80 |
| 01-Jan-2021 | 45.40 | 45.50 | 44.40 | 44.70 | 4,819 | 79.80 | 1,201,799 | 1.15 | -0.80 |
| 31-Dec-2020 | 45.90 | 46.20 | 44.30 | 44.90 | 7,518 | 105 | 1,768,542 | 1.90 | -1.10 |
| 30-Dec-2020 | 45.50 | 46.30 | 44.80 | 45.70 | 7,358 | 175 | 2,529,270 | 1.55 | 0.20 |
| 29-Dec-2020 | 46.80 | 47.50 | 44.80 | 45.10 | 19,850 | 485 | 5,499,578 | 2.75 | -1.80 |
| 28-Dec-2020 | 44.10 | 45.30 | 43.90 | 45.30 | 7,043 | 195 | 2,573,907 | 1.35 | 1.15 |
| 24-Dec-2020 | 43.10 | 43.10 | 41.60 | 43.10 | 4,383 | 184 | 2,670,028 | 1.50 | 0 |
| 23-Dec-2020 | 39.50 | 41.10 | 39.50 | 41.10 | 3,447 | 96.70 | 1,382,078 | 1.55 | 1.55 |
| 22-Dec-2020 | 38.30 | 39.60 | 38 | 39.10 | 12,281 | 311 | 4,304,732 | 1.60 | 0.85 |
| 21-Dec-2020 | 42.10 | 42.80 | 40 | 40 | 13,347 | 166 | 3,023,789 | 2.85 | -2.10 |
| 18-Dec-2020 | 43.60 | 43.80 | 41.40 | 42.10 | 11,365 | 133 | 2,094,794 | 2.35 | -1.60 |
| 17-Dec-2020 | 43.70 | 45 | 42.20 | 42.90 | 15,604 | 167 | 2,608,147 | 2.75 | -0.90 |
