CG Power and Industrial Solutions Ltd Stock Price (Quote)
₹570.65
+24.35 (+4.46%)
At Close: May 07, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | ₹5.34 | ₹19.02 | Tuesday, 7th May 2024 CGPOWER.NS stock ended at ₹570.65. This is 4.46% more than the trading day before Monday, 6th May 2024. During the day the stock fluctuated 10.24% from a day low at ₹530.65 to a day high of ₹585.00. |
| 90 days | ₹17.30 | ₹19.02 | |
| 52 weeks | ₹16.32 | ₹20.85 |
| Date | Open | High | Low | Close | Volume |
| May 07, 2024 | ₹540.00 | ₹585.00 | ₹530.65 | ₹570.65 | 14 505 405 |
| May 06, 2024 | ₹553.00 | ₹554.75 | ₹536.40 | ₹546.30 | 4 108 511 |
| May 03, 2024 | ₹552.00 | ₹556.15 | ₹546.05 | ₹548.20 | 993 796 |
| May 02, 2024 | ₹553.60 | ₹556.65 | ₹548.10 | ₹549.05 | 1 199 902 |
| May 01, 2024 | ₹553.95 | ₹553.95 | ₹553.95 | ₹553.95 | 0 |
| Apr 30, 2024 | ₹556.00 | ₹564.00 | ₹552.20 | ₹553.95 | 1 653 942 |
| Apr 29, 2024 | ₹563.35 | ₹565.50 | ₹548.10 | ₹559.05 | 2 974 051 |
| Apr 26, 2024 | ₹545.00 | ₹564.00 | ₹539.45 | ₹557.60 | 3 572 317 |
| Apr 25, 2024 | ₹545.00 | ₹548.20 | ₹536.50 | ₹542.25 | 1 194 871 |
| Apr 24, 2024 | ₹536.00 | ₹548.00 | ₹533.15 | ₹545.30 | 2 944 948 |
| Apr 23, 2024 | ₹535.00 | ₹544.00 | ₹531.55 | ₹534.15 | 2 590 059 |
| Apr 22, 2024 | ₹538.00 | ₹538.00 | ₹530.00 | ₹532.20 | 1 989 189 |
| Apr 19, 2024 | ₹523.00 | ₹536.40 | ₹511.55 | ₹533.90 | 3 560 946 |
| Apr 18, 2024 | ₹523.00 | ₹530.25 | ₹520.00 | ₹529.05 | 4 303 841 |
| Apr 16, 2024 | ₹493.00 | ₹519.30 | ₹490.05 | ₹517.65 | 5 830 742 |
| Apr 15, 2024 | ₹482.00 | ₹499.60 | ₹479.25 | ₹494.70 | 1 939 326 |
| Apr 12, 2024 | ₹504.00 | ₹506.80 | ₹492.00 | ₹494.25 | 1 982 472 |
| Apr 11, 2024 | ₹501.75 | ₹501.75 | ₹501.75 | ₹501.75 | 0 |
| Apr 10, 2024 | ₹502.00 | ₹505.65 | ₹494.20 | ₹504.10 | 2 918 048 |
| Apr 09, 2024 | ₹505.90 | ₹508.90 | ₹497.40 | ₹501.75 | 1 879 540 |
| Apr 08, 2024 | ₹518.05 | ₹518.70 | ₹501.25 | ₹504.60 | 3 539 479 |
| Apr 05, 2024 | ₹510.50 | ₹518.70 | ₹509.55 | ₹514.45 | 2 062 954 |
| Apr 04, 2024 | ₹514.00 | ₹520.85 | ₹505.55 | ₹510.65 | 3 618 562 |
| Apr 03, 2024 | ₹518.80 | ₹519.00 | ₹509.50 | ₹510.35 | 2 874 413 |
| Apr 02, 2024 | ₹519.30 | ₹528.50 | ₹515.25 | ₹517.95 | 3 780 664 |
