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 24-Jun-22 15:49

186.20

Open

₹ 183.50

Turnover (lac)

₹ 3,400

Prev. Close

₹ 181.40

Day's Vol (shares)

₹ 18,26,113

Day's Range (₹)

₹ 181.90
₹ 188.90

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 ()
24-Jun-2022 184 189 182 186 28,968 340 1,046,032 7 2.70
23-Jun-2022 180 184 177 181 23,662 219 519,807 6.85 1.70
22-Jun-2022 172 178 171 177 15,322 181 611,944 7.30 5.20
21-Jun-2022 168 173 166 172 7,308 108 340,877 6.60 4.65
20-Jun-2022 167 171 162 170 23,757 376 1,476,246 8.75 2.80
17-Jun-2022 167 169 165 167 18,617 316 1,391,945 4.15 -0.30
16-Jun-2022 173 174 165 166 13,288 162 548,001 8.75 -6.80
15-Jun-2022 170 174 167 171 8,467 115 383,627 7.05 1.10
14-Jun-2022 166 171 166 169 7,168 90.70 276,649 4.95 3
13-Jun-2022 167 172 167 168 29,397 177 708,972 5.20 0.85
10-Jun-2022 176 176 172 173 5,884 72.80 223,178 4.50 -2.80
09-Jun-2022 178 179 176 176 7,817 77.50 222,972 2.80 -1.80
08-Jun-2022 182 184 178 179 5,488 84.80 245,420 6.30 -3.30
07-Jun-2022 183 184 180 181 5,794 78.30 252,055 3.45 -1.90
06-Jun-2022 183 187 181 184 8,362 132 288,500 5.40 1.10
03-Jun-2022 185 188 182 185 12,063 307 901,411 6.20 0.15
02-Jun-2022 184 188 180 185 11,536 211 605,431 7.90 0.75
01-Jun-2022 182 186 182 185 16,946 176 590,001 4.60 3.40
31-May-2022 177 183 173 182 13,290 213 742,845 9.80 5.45
30-May-2022 172 178 171 176 7,769 175 759,745 7.10 4.90
27-May-2022 170 171 168 170 9,775 95.40 327,315 3.90 -0.40
26-May-2022 166 173 165 168 21,499 268 972,284 7.80 1.60

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