CGPOWER Historical Share Price Data

CG Power Industrial Solutions Ltd Historical Data

Period From

Period To

* Spread

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. of Trades(₹)	Total Turnover(in Lac Share)	Deliverable Quantity(shares)	H-L(₹)	C-O(₹)
26-Mar-2024	528	547.7	526.5	542.1	115041	2876445852.25	1773772	21.20	14.10
27-Mar-2024	544.5	556.4	536.55	548.5	135223	2717435151.35	1654185	19.85	4.00
28-Mar-2024	551.05	555.25	535	540.9	68601	2204650099.8	2043672	20.25	-10.15
01-Apr-2024	546.05	555.3	511.1	514.25	108774	3418125736.1	3698428	44.20	-31.80
02-Apr-2024	519.3	528.5	515.25	517.95	88046	1973217774.45	1668986	13.25	-1.35
03-Apr-2024	518.8	519	509.5	510.35	61515	1475207303.7	1562645	9.50	-8.45
04-Apr-2024	514	520.85	505.55	510.65	73771	1853301456.1	1806903	15.30	-3.35
05-Apr-2024	510.5	518.7	509.55	514.45	44144	1060757963.55	1042414	9.15	3.95
08-Apr-2024	518.05	518.7	501.25	504.6	79579	1799702424.25	2147802	17.45	-13.45
09-Apr-2024	505.9	508.9	497.4	501.75	46151	947303953.45	939204	11.50	-4.15
10-Apr-2024	502	505.65	494.2	504.1	62954	1460780292.75	1414431	11.45	2.10
12-Apr-2024	504	506.8	492	494.25	49371	989818066.4	1123633	14.80	-9.75
15-Apr-2024	482	499.6	479.25	494.7	65867	950753055.85	1940291	20.35	12.70
16-Apr-2024	493	519.3	490.05	517.65	93763	2976541049.85	2582468	29.25	24.65
18-Apr-2024	523	530.25	520	529.05	90588	2267949308.15	2519199	10.25	6.05
19-Apr-2024	523	536.4	511.55	533.9	83770	1879622231.3	1898744	24.85	10.90
22-Apr-2024	538	538	530	532.2	50836	1062395421.7	1177945	8.00	-5.80
23-Apr-2024	535	544	531.55	534.15	50930	1392648338.75	1376690	12.45	-0.85
24-Apr-2024	536	548	533.15	545.3	63260	1594550167.85	1731851	14.85	9.30

ATTENTION INVESTORS

Prevent Unauthorized Transactions in your demat / trading account Update your Mobile Number/ email Id with your stock broker / Depository Participant. Receive information of your transactions directly from Exchanges on your mobile / email at the end of day and alerts on your registered mobile for all debits and other important transactions in your demat account directly from NSDL/ CDSL on the same day." - Issued in the interest of investors.
KYC is one time exercise while dealing in securities markets - once KYC is done through a SEBI registered intermediary (broker, DP, Mutual Fund etc.), you need not undergo the same process again when you approach another intermediary.
No need to issue cheques by investors while subscribing to IPO. Just write the bank account number and sign in the application form to authorise your bank to make payment in case of allotment. No worries for refund as the money remains in investor's account."

www.indiainfoline.com is part of the IIFL Group, a leading financial services player and a diversified NBFC. The site provides comprehensive and real time information on Indian corporates, sectors, financial markets and economy. On the site we feature industry and political leaders, entrepreneurs, and trend setters. The research, personal finance and market tutorial sections are widely followed by students, academia, corporates and investors among others.

Risk Disclosure on Derivatives

9 out of 10 individual traders in equity Futures and Options Segment, incurred net losses.
On an average, loss makers registered net trading loss close to Rs. 50,000.
Over and above the net trading losses incurred, loss makers expended an additional 28% of net trading losses as transaction costs.
Those making net trading profits, incurred between 15% to 50% of such profits as transaction cost.

Copyright © IIFL Securities Ltd. All rights Reserved.

Stock Broker SEBI Regn. No: INZ000164132, PMS SEBI Regn. No: INP000002213, IA SEBI Regn. No: INA000000623, SEBI RA Regn. No: INH000000248

We are ISO 27001:2013 Certified.

This certificate demonstrates that IIFL as an organization has defined and put in place best-practice information security processes.

ATTENTION INVESTORS

Prevent Unauthorized Transactions in your demat / trading account Update your Mobile Number/ email Id with your stock broker / Depository Participant. Receive information of your transactions directly from Exchanges on your mobile / email at the end of day and alerts on your registered mobile for all debits and other important transactions in your demat account directly from NSDL/ CDSL on the same day." - Issued in the interest of investors.
KYC is one time exercise while dealing in securities markets - once KYC is done through a SEBI registered intermediary (broker, DP, Mutual Fund etc.), you need not undergo the same process again when you approach another intermediary.
No need to issue cheques by investors while subscribing to IPO. Just write the bank account number and sign in the application form to authorise your bank to make payment in case of allotment. No worries for refund as the money remains in investor's account."

www.indiainfoline.com is part of the IIFL Group, a leading financial services player and a diversified NBFC. The site provides comprehensive and real time information on Indian corporates, sectors, financial markets and economy. On the site we feature industry and political leaders, entrepreneurs, and trend setters. The research, personal finance and market tutorial sections are widely followed by students, academia, corporates and investors among others.

Risk Disclosure on Derivatives

9 out of 10 individual traders in equity Futures and Options Segment, incurred net losses.
On an average, loss makers registered net trading loss close to Rs. 50,000.
Over and above the net trading losses incurred, loss makers expended an additional 28% of net trading losses as transaction costs.
Those making net trading profits, incurred between 15% to 50% of such profits as transaction cost.

Copyright © IIFL Securities Ltd. All rights Reserved.

Stock Broker SEBI Regn. No: INZ000164132, PMS SEBI Regn. No: INP000002213, IA SEBI Regn. No: INA000000623, SEBI RA Regn. No: INH000000248

We are ISO 27001:2013 Certified.

This certificate demonstrates that IIFL as an organization has defined and put in place best-practice information security processes.