BSE - Delayed Quote
INR
CG Power and Industrial Solutions Limited (CGPOWER.BO)
803.95
-25.05
(-3.02%)
At close: October 30 at 3:58:35 PM GMT+5:30
Currency in INR
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Oct 30, 2026
816.00
817.45
801.00
803.95
803.95
126,098
Oct 29, 2026
828.45
834.80
818.45
829.00
829.00
90,699
Oct 28, 2026
838.35
842.30
832.00
832.90
832.90
42,826
Oct 27, 2026
845.05
848.95
829.00
835.00
835.00
168,998
Oct 26, 2026
828.00
834.75
793.00
833.00
833.00
370,212
Oct 23, 2026
805.00
822.20
772.55
814.95
814.95
380,143
Oct 22, 2026
828.95
830.50
808.00
816.00
816.00
113,416
Oct 21, 2026
856.05
860.20
812.80
819.00
819.00
188,327
Oct 19, 2026
847.10
865.00
843.50
854.10
854.10
236,112
Oct 16, 2026
818.00
858.00
808.75
846.95
846.95
566,784
Oct 15, 2026
848.00
848.00
815.60
818.00
818.00
883,699
Oct 14, 2026
858.25
867.95
850.00
862.90
862.90
62,386
Oct 13, 2026
852.35
855.65
835.00
853.00
853.00
230,500
Oct 12, 2026
862.65
878.00
859.35
862.20
862.20
166,928
Oct 9, 2026
862.45
866.85
840.55
856.60
856.60
135,690
Oct 8, 2026
895.00
897.70
861.15
862.00
862.00
54,552
Oct 7, 2026
913.00
913.00
890.10
893.95
893.95
105,406
Oct 6, 2026
881.55
913.05
881.55
911.10
911.10
115,574
Oct 5, 2026
885.90
894.00
878.00
881.10
881.10
55,897
Oct 1, 2026
862.05
889.85
860.00
876.75
876.75
380,803
Sep 30, 2026
865.05
876.50
855.45
860.00
860.00
333,409
Sep 29, 2026
865.95
873.05
855.00
865.00
865.00
168,120
Sep 28, 2026
883.95
884.00
864.00
864.00
864.00
223,458
Sep 25, 2026
891.85
895.15
877.75
885.90
885.90
91,830
Sep 24, 2026
882.85
896.00
880.00
886.00
886.00
83,502
Sep 23, 2026
905.50
905.95
890.35
896.00
896.00
262,984
Sep 22, 2026
916.80
926.00
895.00
895.00
895.00
174,548
Sep 21, 2026
901.85
920.00
901.85
909.00
909.00
332,590
Sep 18, 2026
881.05
911.00
881.05
900.00
900.00
205,329
Sep 17, 2026
853.75
883.45
853.75
880.00
880.00
238,391
Sep 16, 2026
858.00
864.20
838.25
851.70
851.70
139,553
Sep 15, 2026
907.85
911.20
858.00
858.00
858.00
320,004
Sep 11, 2026
907.90
912.90
889.05
910.00
910.00
97,287
Sep 10, 2026
927.05
930.60
906.00
908.00
908.00
134,771
Sep 9, 2026
913.65
930.60
910.35
927.00
927.00
238,656
Sep 8, 2026
894.25
914.50
892.05
909.50
909.50
262,934
Sep 7, 2026
901.55
912.00
894.25
899.00
899.00
326,372
Sep 4, 2026
896.90
899.25
888.00
893.95
893.95
95,803
Sep 3, 2026
879.00
900.25
875.35
891.00
891.00
271,078
Sep 2, 2026
882.70
882.70
869.35
878.80
878.80
59,843
Sep 1, 2026
904.40
904.40
882.00
885.00
885.00
126,222
Aug 31, 2026
888.45
897.00
875.15
897.00
897.00
49,323
Aug 28, 2026
897.80
897.80
878.40
888.50
888.50
61,458
Aug 27, 2026
867.10
898.75
867.10
897.00
897.00
452,348
Aug 26, 2026
881.85
882.55
865.65
867.00
867.00
108,811
Aug 25, 2026
872.95
882.55
867.00
880.00
880.00
42,595
Aug 24, 2026
860.30
876.45
860.30
873.20
873.20
84,197
Aug 21, 2026
878.80
881.05
866.00
869.00
869.00
63,928
Aug 20, 2026
869.30
875.85
863.05
875.00
875.00
111,239
Aug 19, 2026
883.45
885.50
860.20
862.90
862.90
162,190
Aug 18, 2026
899.95
900.00
890.05
893.95
893.95
84,577
Aug 17, 2026
892.55
899.10
887.00
898.40
898.40
173,158
Aug 14, 2026
887.95
893.00
878.50
893.00
893.00
67,440
Aug 13, 2026
895.25
895.25
878.50
883.40
883.40
50,312
Aug 12, 2026
879.55
888.00
872.00
884.55
884.55
56,324
Aug 11, 2026
879.95
879.95
865.80
879.00
879.00
128,376
Aug 10, 2026
880.70
882.00
868.00
882.00
882.00
147,624
Aug 7, 2026
872.60
882.00
870.00
882.00
882.00
100,761
Aug 6, 2026
884.00
886.00
874.30
880.00
880.00
66,441
Aug 5, 2026
888.55
893.95
878.05
884.00
884.00
92,470
Aug 4, 2026
849.05
882.20
843.20
880.00
880.00
609,298
Aug 3, 2026
869.95
869.95
849.90
850.00
850.00
159,981
Jul 31, 2026
853.05
878.70
850.00
863.20
863.20
288,054
Jul 30, 2026
838.00
838.00
815.00
832.55
832.55
592,423
Jul 29, 2026
843.95
844.05
825.55
828.90
828.90
1,312,926
Jul 28, 2026
874.80
874.80
831.00
844.05
844.05
377,423
Jul 27, 2026
881.70
885.10
867.70
877.15
877.15
116,910
Jul 24, 2026
861.25
893.90
839.25
866.35
866.35
774,211
Jul 23, 2026
908.15
915.25
881.00
884.05
884.05
925,361
Jul 22, 2026
919.30
930.40
910.00
912.90
912.90
195,262
Jul 21, 2026
918.80
919.00
898.05
913.10
913.10
1,003,758
Jul 20, 2026
900.15
914.95
894.80
912.40
912.40
131,803
Jul 17, 2026
922.50
924.35
901.35
905.15
905.15
87,680
Jul 16, 2026
931.55
955.00
918.60
921.90
921.90
309,885
Jul 15, 2026
915.65
937.55
914.80
929.25
929.25
334,968
Jul 14, 2026
905.85
915.25
894.00
914.00
914.00
655,072
Jul 13, 2026
908.40
914.30
895.85
905.25
905.25
178,417
Jul 10, 2026
918.80
923.50
913.80
916.60
916.60
134,314
Jul 9, 2026
913.50
922.10
903.10
910.50
910.50
209,340
Jul 8, 2026
908.95
923.65
893.70
908.05
908.05
224,966
Jul 7, 2026
920.10
927.00
898.80
910.00
910.00
380,499
Jul 6, 2026
900.00
926.95
895.00
925.15
925.15
651,760
Jul 3, 2026
914.95
925.50
887.15
893.10
893.10
1,935,310
Jul 2, 2026
980.20
981.15
951.60
958.95
958.95
233,859
Jul 1, 2026
957.05
979.00
950.00
976.50
976.50
351,278
Jun 30, 2026
965.90
968.90
949.80
952.25
952.25
331,348
Jun 29, 2026
956.25
964.80
936.60
957.05
957.05
382,997
Jun 25, 2026
915.45
948.85
915.45
942.65
942.65
183,247
Jun 24, 2026
944.55
944.55
916.45
919.70
919.70
200,215
Jun 23, 2026
964.10
966.20
945.00
949.85
949.85
216,455
Jun 22, 2026
973.65
973.65
954.55
962.85
962.85
73,640
Jun 19, 2026
957.95
966.35
950.05
963.30
963.30
104,830
Jun 18, 2026
971.00
971.00
945.80
954.25
954.25
161,334
Jun 17, 2026
943.80
965.30
938.75
963.75
963.75
235,300
Jun 16, 2026
949.90
949.90
931.65
940.75
940.75
89,929
Jun 15, 2026
930.95
942.40
917.20
935.40
935.40
123,497
Jun 12, 2026
924.95
924.95
897.55
914.05
914.05
96,209
Jun 11, 2026
903.10
926.40
899.65
901.30
901.30
141,885
Jun 10, 2026
912.00
924.60
898.90
907.80
907.80
124,002
Jun 9, 2026
911.50
920.75
906.05
910.80
910.80
114,598
Jun 8, 2026
917.90
939.00
894.45
903.00
903.00
562,056
Jun 5, 2026
951.70
952.15
929.00
937.90
937.90
277,167
Jun 4, 2026
918.20
950.10
907.20
937.60
937.60
349,335
Jun 3, 2026
911.85
915.00
891.10
906.30
906.30
104,756
Jun 2, 2026
893.00
910.00
883.20
907.45
907.45
198,135
Jun 1, 2026
934.85
934.85
891.60
894.65
894.65
123,828
May 29, 2026
936.05
943.00
911.00
917.25
917.25
297,957
May 27, 2026
881.55
937.95
881.55
935.10
935.10
656,472
May 26, 2026
868.15
889.85
864.20
879.20
879.20
224,392
May 25, 2026
870.75
884.40
865.20
868.15
868.15
216,118
May 22, 2026
865.70
874.00
857.50
866.85
866.85
201,637
May 21, 2026
862.25
870.00
857.20
865.05
865.05
328,611
May 20, 2026
819.40
857.35
812.60
855.00
855.00
137,508
May 19, 2026
809.70
828.80
807.85
819.20
819.20
137,283
May 18, 2026
822.45
829.35
805.10
808.80
808.80
136,820
May 15, 2026
835.15
848.00
833.00
837.90
837.90
210,668
May 14, 2026
857.85
857.85
826.80
848.50
848.50
229,895
May 13, 2026
830.00
849.95
826.65
847.30
847.30
129,247
May 12, 2026
859.00
864.10
832.00
833.45
833.45
118,240
May 11, 2026
874.00
887.50
855.00
857.60
857.60
344,960
May 8, 2026
863.40
875.00
852.40
873.65
873.65
345,014
May 7, 2026
840.00
872.25
830.30
859.35
859.35
2,178,328
May 6, 2026
833.00
839.75
804.35
829.95
829.95
486,521
May 5, 2026
797.45
832.80
794.05
827.50
827.50
241,773
May 4, 2026
819.90
827.55
800.25
801.90
801.90
96,629
Apr 30, 2026
823.15
823.70
803.50
813.00
813.00
477,210
Apr 29, 2026
837.10
839.75
820.35
826.95
826.95
88,275
Apr 28, 2026
820.00
836.50
820.00
830.90
830.90
201,891
Apr 27, 2026
823.00
833.90
819.00
820.40
820.40
170,064
Apr 24, 2026
842.40
846.90
809.00
823.30
823.30
149,723
Apr 23, 2026
824.00
842.00
820.95
837.50
837.50
341,829
Apr 22, 2026
817.90
835.00
803.50
824.90
824.90
254,101
Apr 21, 2026
800.05
819.50
798.25
804.95
804.95
259,231
Apr 20, 2026
774.90
804.30
763.90
796.65
796.65
944,489
Apr 17, 2026
764.50
776.45
748.50
774.85
774.85
456,435
Apr 16, 2026
762.25
762.25
747.85
755.80
755.80
135,685
Apr 15, 2026
729.80
750.00
726.85
747.35
747.35
176,973
Apr 13, 2026
709.90
727.60
705.00
715.60
715.60
168,523
Apr 10, 2026
727.75
735.60
720.00
731.25
731.25
81,434
Apr 9, 2026
723.15
735.00
716.00
720.45
720.45
105,874
Apr 8, 2026
722.95
730.50
705.45
725.75
725.75
163,544
Apr 7, 2026
684.40
694.95
671.35
693.85
693.85
87,869
Apr 6, 2026
681.90
689.80
671.40
687.05
687.05
105,171
Apr 2, 2026
673.80
682.90
655.85
678.15
678.15
546,380
Apr 1, 2026
675.00
690.00
672.65
680.00
680.00
1,706,131
Mar 30, 2026
657.90
672.55
652.00
655.60
655.60
128,869
Mar 27, 2026
690.60
690.60
666.00
667.80
667.80
92,746
Mar 25, 2026
676.95
694.30
675.65
692.05
692.05
118,181
Mar 24, 2026
680.00
680.00
659.05
667.80
667.80
124,608
Mar 23, 2026
680.35
680.35
642.80
664.35
664.35
211,733
Mar 20, 2026
691.65
709.15
678.70
681.30
681.30
624,547
Mar 19, 2026
695.35
700.25
684.00
687.65
687.65
2,074,870
Mar 18, 2026
710.00
717.10
702.60
706.40
706.40
45,835
Mar 17, 2026
702.75
712.00
697.00
708.25
708.25
320,874
Mar 16, 2026
709.15
709.80
680.05
698.65
698.65
902,657
Mar 13, 2026
739.05
748.95
706.80
709.15
709.15
348,279
Mar 12, 2026
723.30
740.45
702.00
737.45
737.45
268,882
Mar 11, 2026
732.85
741.50
724.50
726.85
726.85
154,732
Mar 10, 2026
704.20
732.00
703.95
727.85
727.85
268,971
Mar 9, 2026
702.70
704.15
684.15
697.25
697.25
190,897
Mar 6, 2026
700.95
722.50
695.70
715.75
715.75
420,192
Mar 5, 2026
684.55
702.30
683.50
701.20
701.20
90,584
Mar 4, 2026
695.10
701.00
676.60
684.40
684.40
409,942
Mar 2, 2026
655.65
719.00
655.65
712.05
712.05
162,144
Feb 27, 2026
726.35
728.25
719.65
724.95
724.95
55,807
Feb 26, 2026
713.20
733.20
711.95
726.35
726.35
126,971
Feb 25, 2026
724.50
728.10
711.15
713.15
713.15
91,296
Feb 24, 2026
718.60
726.90
713.15
724.50
724.50
135,029
Feb 23, 2026
719.00
722.75
713.40
720.80
720.80
181,776
Feb 20, 2026
691.85
717.55
691.60
712.45
712.45
77,283
Feb 19, 2026
710.00
719.35
693.15
696.30
696.30
149,807
Feb 18, 2026
691.95
714.30
688.05
710.75
710.75
126,928
Feb 17, 2026
688.00
696.00
684.60
690.05
690.05
122,847
Feb 16, 2026
674.30
690.70
674.30
688.80
688.80
53,217
Feb 13, 2026
681.00
684.00
671.30
679.85
679.85
46,727
Feb 12, 2026
684.90
688.35
678.40
684.90
684.90
34,035
Feb 11, 2026
684.05
687.00
674.25
684.85
684.85
71,081
Feb 10, 2026
697.35
697.35
668.60
681.35
681.35
171,763
Feb 9, 2026
681.40
695.60
678.35
690.10
690.10
216,261
Feb 6, 2026
661.85
676.30
661.85
674.95
674.95
654,986
Feb 5, 2026
669.25
672.35
656.40
667.50
667.50
138,620
Feb 4, 2026
668.85
676.00
655.70
669.95
669.95
335,875
Feb 3, 2026
645.90
669.15
645.90
661.55
661.55
868,727
Feb 2, 2026
601.95
609.80
586.95
608.35
608.35
230,838
Jan 30, 2026
1.3
Dividend
Dividends on any given ex-date include regular and any special dividends
Jan 30, 2026
590.85
590.85
576.35
583.75
583.75
124,810
Jan 29, 2026
584.60
592.60
570.65
590.05
588.75
414,547
Jan 28, 2026
535.00
584.45
535.00
582.50
581.22
773,190
Jan 27, 2026
555.10
555.10
525.50
531.40
530.23
356,267
Jan 23, 2026
574.00
575.70
547.75
549.45
548.24
106,239
Jan 22, 2026
580.35
582.05
568.00
574.20
572.93
108,696
Jan 21, 2026
571.00
576.45
555.95
575.45
574.18
350,729
Jan 20, 2026
589.75
591.10
568.70
573.85
572.59
253,396
Jan 19, 2026
580.65
608.00
580.60
590.35
589.05
993,193
Jan 16, 2026
579.70
581.15
560.10
561.85
560.61
1,442,491
Jan 14, 2026
580.00
584.95
574.75
576.95
575.68
129,150
Jan 13, 2026
587.00
594.85
574.60
581.70
580.42
431,726
Jan 12, 2026
595.95
596.95
579.55
585.95
584.66
206,715
Jan 9, 2026
612.70
619.75
586.45
595.75
594.44
310,060
Jan 8, 2026
640.05
660.95
594.00
612.65
611.30
525,101
Jan 7, 2026
637.85
642.05
634.50
636.80
635.40
72,460
Jan 6, 2026
645.30
646.60
634.10
637.85
636.44
109,453
Jan 5, 2026
651.35
653.60
639.70
645.30
643.88
103,406
Jan 2, 2026
638.75
652.00
638.25
650.00
648.57
245,861
Jan 1, 2026
649.25
649.75
636.50
637.75
636.34
105,337
Dec 31, 2025
640.90
651.95
638.65
648.15
646.72
36,340
Dec 30, 2025
645.50
647.65
637.10
640.90
639.49
184,116
Dec 29, 2025
655.85
660.00
646.00
647.75
646.32
28,674
Dec 26, 2025
656.30
666.35
653.25
655.75
654.31
35,232
Dec 24, 2025
666.15
671.45
657.05
660.80
659.34
158,143
Dec 23, 2025
671.10
672.40
662.30
666.15
664.68
56,823
Dec 22, 2025
673.65
678.00
668.40
671.10
669.62
86,967
Dec 19, 2025
661.80
673.50
659.95
671.80
670.32
125,789
Dec 18, 2025
670.00
670.00
657.60
661.65
660.19
66,056
Dec 17, 2025
675.15
690.95
666.95
669.55
668.07
115,202
Dec 16, 2025
670.40
676.00
662.65
672.85
671.37
58,393
Dec 15, 2025
665.10
671.45
658.40
670.45
668.97
44,923
Dec 12, 2025
670.75
675.00
664.60
665.85
664.38
84,855
Dec 11, 2025
665.45
668.50
661.05
666.80
665.33
144,517
Dec 10, 2025
669.25
678.95
661.70
665.10
663.63
269,863
Dec 9, 2025
638.75
670.90
635.00
668.40
666.93
81,217
Dec 8, 2025
661.35
662.30
643.00
647.10
645.67
123,105
Dec 5, 2025
661.20
663.35
654.15
660.85
659.39
37,887
Dec 4, 2025
664.10
667.50
660.00
661.20
659.74
27,137
Dec 3, 2025
656.10
671.15
656.10
664.10
662.64
583,387
Dec 2, 2025
668.75
670.10
658.20
659.40
657.95
143,184
Dec 1, 2025
671.30
677.35
668.50
669.90
668.42
69,578
Nov 28, 2025
678.80
678.85
668.95
674.25
672.76
219,402
Nov 27, 2025
690.25
691.60
676.50
678.80
677.30
286,249
Nov 26, 2025
681.95
694.80
677.80
688.55
687.03
50,092
Nov 25, 2025
682.40
685.55
678.00
682.10
680.60
60,945
Nov 24, 2025
710.20
710.20
680.25
682.40
680.90
97,044
Nov 21, 2025
721.85
724.65
707.90
709.95
708.39
85,046
Nov 20, 2025
721.70
726.90
718.05
721.20
719.61
215,115
Nov 19, 2025
730.00
733.50
718.55
724.10
722.50
142,738
Nov 18, 2025
749.60
749.60
732.00
733.45
731.83
83,404
Nov 17, 2025
742.15
753.50
739.50
750.00
748.35
1,459,184
Nov 14, 2025
739.15
751.40
738.85
743.55
741.91
231,263
Nov 13, 2025
737.55
749.45
734.25
745.20
743.56
631,851
Nov 12, 2025
732.25
742.15
728.10
740.30
738.67
79,666
Nov 11, 2025
739.95
739.95
729.50
733.05
731.43
31,868
Nov 10, 2025
731.15
739.85
727.40
737.95
736.32
59,184
Nov 7, 2025
729.45
736.00
719.65
732.90
731.29
27,463
Nov 6, 2025
747.95
749.75
730.00
731.55
729.94
444,034
Nov 4, 2025
745.35
757.25
740.00
747.50
745.85
124,924
Nov 3, 2025
733.95
747.00
720.00
745.40
743.76
235,153
Oct 31, 2025
734.05
742.90
727.35
736.25
734.63
119,623
Oct 30, 2025
757.80
757.80
729.30
734.00
732.38
203,362
