Unlock stock picks and a broker-level newsfeed that powers Wall Street.

BSE - Delayed Quote INR

CG Power and Industrial Solutions Limited (CGPOWER.BO)

632.90
-12.40
(-1.92%)
At close: April 25 at 3:29:59 PM GMT+5:30
Currency in INR
Download
Date Open High Low Close Adj Close Volume
Apr 25, 2025646.55650.30617.25632.90632.9077,248
Apr 24, 2025661.00661.90642.10645.30645.3060,393
Apr 23, 2025651.90661.65644.50659.85659.8565,634
Apr 22, 2025652.85653.40636.55645.10645.1086,669
Apr 21, 2025629.40652.55625.00649.85649.85108,284
Apr 17, 2025597.35622.90596.75619.40619.40101,230
Apr 16, 2025591.20599.80587.05598.65598.6547,777
Apr 15, 2025592.05592.10579.85589.05589.05148,068
Apr 11, 2025561.90575.00550.50572.40572.40161,522
Apr 9, 2025553.85553.85537.75551.10551.1044,591
Apr 8, 2025554.30561.50538.50549.20549.2078,578
Apr 7, 2025518.35558.00518.35540.35540.35318,031
Apr 4, 2025610.35617.05571.00575.90575.90245,012
Apr 3, 2025614.40626.75608.85616.00616.0052,616
Apr 2, 2025611.00627.60606.50623.55623.55109,725
Apr 1, 2025638.35645.00610.25615.40615.40110,706
Mar 28, 2025630.55648.15630.35638.35638.3573,533
Mar 27, 2025635.65642.35627.20636.30636.30120,278
Mar 26, 2025627.35647.80627.35635.65635.65172,063
Mar 25, 2025642.75652.50625.10627.35627.3586,278
Mar 24, 2025643.05657.45631.30632.85632.8572,459
Mar 21, 2025 1.3 Dividend
Mar 21, 2025655.40659.30631.60641.15641.1576,896
Mar 20, 2025670.80670.80648.00654.50653.2081,710
Mar 19, 2025639.85665.90633.10662.50661.18113,663
Mar 18, 2025619.00639.00613.05634.90633.64174,087
Mar 17, 2025601.00617.70595.60610.85609.6481,262
Mar 13, 2025614.25615.00595.85599.55598.3641,854
Mar 12, 2025614.70619.50594.90608.00606.7960,634
Mar 11, 2025590.95613.00583.25607.55606.3464,847
Mar 10, 2025635.10644.30591.00595.65594.47108,831
Mar 7, 2025628.10632.95620.25629.95628.7045,510
Mar 6, 2025616.10631.40616.00627.80626.55490,786
Mar 5, 2025597.55615.85597.55612.70611.4858,573
Mar 4, 2025576.30607.00569.05603.10601.90141,970
Mar 3, 2025567.70589.50548.40586.90585.73204,932
Feb 28, 2025575.45591.90563.70572.30571.16386,832
Feb 27, 2025598.55598.55574.95580.55579.40170,049
Feb 25, 2025602.15611.50596.00598.55597.3681,790
Feb 24, 2025575.35605.70570.50602.25601.0579,702
Feb 21, 2025595.20599.70581.40589.80588.6348,191
Feb 20, 2025586.00598.40572.70595.70594.5288,981
Feb 19, 2025574.05595.00565.00584.80583.6448,886
Feb 18, 2025586.75589.45569.20578.50577.3559,413
Feb 17, 2025541.35590.00536.65581.35580.20259,092
Feb 14, 2025581.90583.00548.60552.40551.30156,386
Feb 13, 2025580.05594.00576.50578.60577.45135,177
Feb 12, 2025584.85586.10560.70576.90575.75188,522
Feb 11, 2025590.25591.80573.70588.05586.88387,979
Feb 10, 2025615.05617.00584.05592.15590.97169,124
Feb 7, 2025616.50624.80610.85618.35617.1284,287
Feb 6, 2025633.45633.45608.80614.70613.4862,189
Feb 5, 2025609.45631.35603.80629.20627.9558,073
Feb 4, 2025594.55608.65591.00603.80602.6053,939
Feb 3, 2025610.00610.00575.70585.45584.2992,888
Feb 1, 2025640.00645.85597.55611.95610.73107,186
Jan 31, 2025624.70644.70619.85634.75633.4965,237
Jan 30, 2025627.75632.70614.00620.55619.3286,300
Jan 29, 2025575.00629.95575.00625.50624.26340,627
Jan 28, 2025595.85602.60522.00574.85573.71965,160
Jan 27, 2025619.80619.80588.00595.80594.62264,536
Jan 24, 2025630.05640.75617.10621.10619.87120,377
Jan 23, 2025641.85647.00623.65627.35626.10133,387
Jan 22, 2025660.05666.75615.45637.95636.68205,031
Jan 21, 2025684.30684.30653.90658.15656.84146,996
Jan 20, 2025652.65686.70649.00684.55683.19119,291
Jan 17, 2025625.00652.50620.25648.50647.21115,293
Jan 16, 2025615.75633.30615.60627.55626.30135,993
Jan 15, 2025649.95649.95608.40609.80608.5993,495
Jan 14, 2025594.60647.30594.60638.15636.88107,505
Jan 13, 2025630.30643.30608.25614.45613.23311,586
Jan 10, 2025678.75678.75648.25650.30649.01183,728
Jan 9, 2025696.35696.55673.10678.90677.5555,601
Jan 8, 2025720.00720.00678.80693.80692.42112,550
Jan 7, 2025716.55728.15710.00717.50716.0769,441
Jan 6, 2025735.20740.45711.55714.30712.8863,955
Jan 3, 2025745.65753.60727.35735.15733.6959,798
Jan 2, 2025741.15750.65741.15748.05746.5640,644
Jan 1, 2025729.15744.35723.00740.90739.4363,192
Dec 31, 2024730.25741.60722.00727.10725.6682,278
Dec 30, 2024754.95754.95732.45735.45733.9940,337
Dec 27, 2024745.05752.60742.95748.15746.6685,284
Dec 26, 2024719.65747.40710.50743.20741.72297,620
Dec 24, 2024726.55726.55709.70713.65712.2382,593
Dec 23, 2024732.45738.45717.30727.60726.1538,460
Dec 20, 2024767.65774.90726.00728.85727.4069,182
Dec 19, 2024750.90765.85745.10764.20762.68416,809
Dec 18, 2024771.00771.00754.00766.75765.2352,610
Dec 17, 2024770.95782.80765.00770.40768.8746,382
Dec 16, 2024769.75775.40759.05769.75768.2276,273
Dec 13, 2024781.00783.15761.05768.90767.3765,716
Dec 12, 2024794.95794.95772.10782.70781.1583,166
Dec 11, 2024803.80803.80782.00783.25781.6955,425
Dec 10, 2024795.40799.70778.00795.65794.07109,173
Dec 9, 2024789.95811.35783.65793.60792.02165,316
Dec 6, 2024774.85785.45765.00782.15780.60126,143
Dec 5, 2024759.10778.85755.00769.55768.02123,095
Dec 4, 2024761.30771.25750.25752.05750.5666,863
Dec 3, 2024762.00763.40755.00761.05759.5435,475
Dec 2, 2024733.05760.00730.50755.00753.50163,499
Nov 29, 2024759.40759.40728.90732.70731.24130,703
Nov 28, 2024769.80770.90750.85753.50752.0095,665
Nov 27, 2024743.45766.80738.25764.10762.58184,919
Nov 26, 2024741.35753.00731.20734.70733.24144,534
Nov 25, 2024745.30763.50725.30737.55736.09374,939
Nov 22, 2024711.00734.40708.10730.25728.8035,953
Nov 21, 2024718.00728.55706.85711.00709.5946,720
Nov 19, 2024700.60726.75694.30717.05715.63151,659
Nov 18, 2024696.05718.05696.05703.10701.7056,627
Nov 14, 2024691.65707.85691.65694.30692.9268,614
Nov 13, 2024710.00711.00683.10688.75687.38188,071
Nov 12, 2024732.95734.00710.55713.70712.2836,117
Nov 11, 2024714.90729.50703.50726.60725.1668,048
Nov 8, 2024730.05731.15711.80715.60714.1899,474
Nov 7, 2024746.15750.00723.05727.35725.91199,740
Nov 6, 2024714.75735.65709.45725.90724.4667,098
Nov 4, 2024721.80723.00709.50715.50714.0854,422
Nov 1, 2024715.00724.95711.50720.55719.1249,147
Oct 31, 2024715.40721.90701.90704.55703.15126,935
Oct 29, 2024713.20724.40698.45717.85716.42221,341
Oct 28, 2024744.25748.90710.00711.90710.49209,863
Oct 25, 2024734.05747.00714.80743.85742.37155,474
Oct 24, 2024740.55748.10723.65732.25730.8059,244
Oct 23, 2024760.00760.50733.15740.20738.73211,784
Oct 22, 2024776.75822.55750.45755.60754.10533,832
Oct 21, 2024822.40857.65763.50776.75775.21296,814
Oct 18, 2024835.10835.10815.55818.80817.17105,345
Oct 17, 2024835.80852.70825.00836.90835.24170,372
Oct 16, 2024833.75853.90829.40835.05833.39139,776
Oct 15, 2024855.80857.00825.05832.55830.90103,040
Oct 14, 2024859.60866.35840.00854.80853.10152,897
Oct 11, 2024841.65874.50836.40857.20855.50503,679
Oct 10, 2024804.75845.00803.30842.05840.38283,432
Oct 9, 2024784.65809.65782.00802.45800.86155,366
Oct 8, 2024759.00789.00749.00779.25777.70146,178
Oct 7, 2024718.75762.00708.45758.75757.24411,200
Oct 4, 2024735.95742.45715.60718.80717.37120,053
Oct 3, 2024735.75756.70729.00737.90736.4359,400
Oct 1, 2024763.00772.50746.40751.25749.7665,558
Sep 30, 2024769.75771.65755.00759.00757.4962,667
Sep 27, 2024773.95773.95758.00761.05759.54115,371
Sep 26, 2024776.00777.45758.50772.45770.9271,466
Sep 25, 2024784.55814.35769.35775.80774.26248,516
Sep 24, 2024777.25788.80766.45781.75780.20155,437
Sep 23, 2024750.00776.45742.30773.65772.11358,192
Sep 20, 2024733.95753.00726.40747.05745.5773,477
Sep 19, 2024747.00747.00718.85735.50734.0465,653
Sep 18, 2024734.00745.50728.00742.75741.2785,750
Sep 17, 2024715.50738.00715.50731.00729.5584,006
Sep 16, 2024718.75728.60709.55713.35711.9355,185
Sep 13, 2024732.55737.75711.90713.55712.13266,726
Sep 12, 2024698.00738.90692.60729.40727.95374,850
Sep 11, 2024670.70695.70663.20689.70688.33241,756
Sep 10, 2024666.00679.00662.85665.15663.8364,705
Sep 9, 2024675.05678.00658.80663.80662.48151,892
Sep 6, 2024687.00690.50671.50673.60672.2629,569
Sep 5, 2024688.25690.25683.30686.75685.3932,200
Sep 4, 2024660.15693.70660.15688.35686.9853,348
Sep 3, 2024688.60695.20681.70689.30687.93101,583
Sep 2, 2024699.00704.90681.35684.05682.69174,351
Aug 30, 2024708.80712.60691.65696.40695.0269,569
Aug 29, 2024711.45724.00698.35700.75699.3669,669
Aug 28, 2024729.00730.40707.50711.35709.9439,840
Aug 26, 2024757.95764.70735.65737.50736.0468,741
Aug 23, 2024744.10758.50735.65749.95748.4699,150
Aug 22, 2024739.05744.95733.80740.20738.7344,627
Aug 21, 2024738.95738.95723.45733.25731.7974,162
Aug 20, 2024712.35747.00710.40735.25733.79403,204
Aug 19, 2024723.60725.00705.95710.65709.24141,987
Aug 16, 2024705.50717.15695.70715.55714.1339,953
Aug 14, 2024696.35708.90685.25705.70704.30135,750
Aug 13, 2024710.25712.40686.55693.15691.77130,495
Aug 12, 2024711.00716.65696.85706.05704.6564,129
Aug 9, 2024686.85723.90685.10711.85710.44152,195
Aug 8, 2024686.05689.75673.55678.50677.15139,744
Aug 7, 2024687.95692.00673.85686.05684.6958,539
Aug 6, 2024693.15707.45658.15666.00664.68179,288
Aug 5, 2024670.30709.40670.30691.15689.78522,454
Aug 2, 2024723.90748.40705.40732.95731.49114,744
Aug 1, 2024740.00740.20721.00726.35724.91124,939
Jul 31, 2024744.25744.25729.30736.25734.7950,389
Jul 30, 2024744.95750.50737.60739.30737.8334,295
Jul 29, 2024736.90747.45735.05740.95739.48155,111
Jul 26, 2024736.75736.75718.05732.35730.90107,851
Jul 25, 2024700.75742.35699.00728.40726.95322,749
Jul 24, 2024684.75709.00657.55696.30694.92393,896
Jul 23, 2024702.85702.85644.90676.60675.26278,716
Jul 22, 2024674.45693.05664.75689.80688.4390,983
Jul 19, 2024690.00690.80651.20674.40673.06179,151
Jul 18, 2024731.75731.75686.00689.25687.88237,432
Jul 16, 2024727.25734.90725.75730.10728.6576,995
Jul 15, 2024733.40737.95723.85727.00725.56113,799
Jul 12, 2024753.30753.30717.15727.00725.56125,553
Jul 11, 2024744.75751.95732.60745.15743.67130,471
Jul 10, 2024761.20761.20723.00742.70741.22129,117
Jul 9, 2024775.00775.00750.55757.65756.15157,845
Jul 8, 2024783.00783.60765.85769.30767.77130,187
Jul 5, 2024725.55782.35722.00772.00770.47268,835
Jul 4, 2024722.05732.55718.00722.40720.97163,194
Jul 3, 2024728.55728.55715.20721.35719.9243,886
Jul 2, 2024725.75728.00712.10719.95718.5265,197
Jul 1, 2024709.65723.40697.00721.30719.8783,684
Jun 28, 2024701.25708.95689.50704.40703.00140,999
Jun 27, 2024682.05701.10680.30698.05696.6696,371
Jun 26, 2024701.90706.45684.00685.15683.79189,375
Jun 25, 2024710.95733.15686.35692.15690.78274,830
Jun 24, 2024676.20735.50671.85701.80700.41292,575
Jun 21, 2024685.00690.00673.00680.15678.80166,557
Jun 20, 2024676.00685.50668.20680.00678.6541,818
Jun 19, 2024686.90688.50673.40675.20673.8648,553
Jun 18, 2024691.80698.00681.55685.65684.29163,020
Jun 14, 2024667.55694.45663.65688.90687.53105,361
Jun 13, 2024675.00677.55663.00667.50666.17138,589
Jun 12, 2024668.40680.10662.00666.40665.0868,234
Jun 11, 2024657.75667.15654.00661.95660.6483,356
Jun 10, 2024669.95670.80651.90654.55653.2564,584
Jun 7, 2024657.00666.00647.50663.00661.6884,264
Jun 6, 2024645.85669.90640.55656.15654.85325,438
Jun 5, 2024641.00663.65569.90627.75626.50618,610
Jun 4, 2024691.75691.75548.70628.35627.10476,996
Jun 3, 2024684.10698.00661.40685.85684.49458,311
May 31, 2024656.50658.75638.80643.60642.32109,814
May 30, 2024647.95664.45644.20647.20645.91264,846
May 29, 2024628.75638.35618.05631.80630.5583,028
May 28, 2024654.95654.95627.15629.40628.15100,053
May 27, 2024654.00654.00638.20650.65649.36180,734
May 24, 2024634.75653.30631.95648.45647.1663,866
May 23, 2024648.20648.20623.00636.05634.7979,591
May 22, 2024646.25657.15630.30640.70639.43105,539
May 21, 2024665.00666.85640.00642.55641.27615,628
May 17, 2024635.00669.05633.35654.40653.10386,535
May 16, 2024638.75647.30621.75629.85628.606,838,287
May 15, 2024613.85649.70607.15641.35640.08247,190
May 14, 2024593.75612.00573.90608.55607.34290,696
May 13, 2024580.65601.00574.00586.00584.84161,384
May 10, 2024581.70582.85570.00579.90578.7585,676
May 9, 2024584.00584.00575.15581.55580.39216,205
May 8, 2024574.50584.00559.50582.00580.84307,024
May 7, 2024540.55584.90530.80570.65569.521,092,226
May 6, 2024555.45555.45536.35547.10546.01169,524
May 3, 2024552.00556.90545.90548.00546.91112,427
May 2, 2024554.25556.00548.00549.35548.2656,025
Apr 30, 2024555.65563.95552.30553.65552.5562,360
Apr 29, 2024564.00565.00548.00558.90557.79262,137
Apr 26, 2024544.95564.00540.00557.75556.64160,540
Apr 25, 2024547.00547.00536.45542.10541.0251,056

Related Tickers

HEG.NS HEG Limited
464.10
-2.64%
 
HAVELLS.BO Havells India Limited
1,599.85
-0.29%
 
YASHHV.BO Yash Highvoltage Ltd.
198.00
-0.73%
 
ELIN.NS Elin Electronics Limited
150.55
-1.52%
 
VGUARD.NS V-Guard Industries Limited
356.40
-0.45%
 
GENUSPOWER.NS Genus Power Infrastructures Limited
299.00
-4.93%
 
TARIL.BO Transformers and Rectifiers (India) Limited
510.15
-4.64%
 
POWERINDIA.NS Hitachi Energy India Limited
13,499.00
-3.05%
 
RRKABEL.NS R R Kabel Limited
972.05
-0.98%
 
FINCABLES.NS Finolex Cables Limited
864.70
-2.07%