CG Power & Industrial Solutions - CGPOWER Share Price History

CG Power & Industrial Solutions

CMP as on 24-Jun-22 15:49

186.20

4.80 2.65%

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

Date	Open ()	High ()	Low ()	Close ()	No. of Trades ()	Total Turnover (in Lac Share)	Deliverable Quantity (shares)	* Spread
Date	Open ()	High ()	Low ()	Close ()	No. of Trades ()	Total Turnover (in Lac Share)	Deliverable Quantity (shares)	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