CG Power & Industrial Solutions Share Price History
CMP as on 02-Mar-21 15:47
₹ 57.50Open
₹ 57.95Turnover (lac)
₹ 1,215Prev. Close
₹ 56.85Day's Vol (shares)
₹ 21,12,674CMP as on02-Mar-21 15:55
₹ 57.50Open
₹ 56.50Turnover (lac)
₹ 5Prev. Close
₹ 56.85Day's Vol (shares)
₹ 3,44,864CG 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 () | ||||||||
01-Mar-2021 | 58 | 58 | 56.50 | 56.90 | 6,108 | 163 | 2,208,155 | 1.55 | -1.20 |
26-Feb-2021 | 55.90 | 57.80 | 55.20 | 56.50 | 10,078 | 335 | 4,521,670 | 2.55 | 0.55 |
25-Feb-2021 | 55.60 | 56.80 | 53.90 | 56.50 | 11,127 | 237 | 3,273,923 | 2.95 | 0.85 |
24-Feb-2021 | 57.40 | 58.40 | 54.50 | 54.80 | 10,878 | 363 | 4,568,835 | 3.90 | -2.60 |
23-Feb-2021 | 57.40 | 57.40 | 54.30 | 57.40 | 21,931 | 858 | 8,539,414 | 3.10 | -0 |
22-Feb-2021 | 54 | 54.70 | 53.70 | 54.70 | 3,476 | 161 | 2,621,003 | 1.05 | 0.70 |
19-Feb-2021 | 51.40 | 52.60 | 48.20 | 52.10 | 20,439 | 1,095 | 11,895,415 | 4.40 | 0.70 |
18-Feb-2021 | 48.10 | 50.10 | 47.80 | 50.10 | 6,671 | 283 | 5,218,482 | 2.25 | 1.95 |
17-Feb-2021 | 46.70 | 48 | 46.30 | 47.70 | 9,193 | 212 | 3,249,269 | 1.75 | 1.05 |
16-Feb-2021 | 46.40 | 48 | 45.80 | 46.70 | 11,558 | 326 | 4,061,500 | 2.20 | 0.25 |
15-Feb-2021 | 45 | 46.20 | 44.70 | 45.70 | 8,653 | 147 | 2,690,436 | 1.55 | 0.70 |
12-Feb-2021 | 46 | 46.80 | 44 | 44.50 | 7,948 | 151 | 2,707,377 | 2.80 | -1.50 |
11-Feb-2021 | 45.30 | 46.40 | 44.10 | 46 | 11,611 | 168 | 2,971,650 | 2.30 | 0.75 |
10-Feb-2021 | 46.90 | 46.90 | 44.60 | 45.30 | 13,645 | 294 | 4,327,901 | 2.30 | -1.70 |
09-Feb-2021 | 46.90 | 46.90 | 46.90 | 46.90 | 3,846 | 667 | 10,319,940 | 0 | 0 |
08-Feb-2021 | 44.70 | 44.70 | 44.70 | 44.70 | 2,216 | 90.10 | 2,014,827 | 0 | 0 |
05-Feb-2021 | 44.30 | 44.30 | 42 | 42.60 | 5,131 | 91.60 | 1,494,130 | 2.35 | -1.70 |
04-Feb-2021 | 43.70 | 44.60 | 43.20 | 43.50 | 9,133 | 227 | 3,796,555 | 1.45 | -0.20 |
03-Feb-2021 | 41.60 | 43.10 | 40.90 | 43.10 | 4,883 | 221 | 3,602,117 | 2.20 | 1.45 |
02-Feb-2021 | 40.60 | 41.80 | 40.30 | 41 | 4,570 | 88.40 | 1,363,942 | 1.45 | 0.40 |