CG POWER AND INDUSTRIAL SOLUTIONS LIMITED (cgpower)
POWER | Mid Cap
Historical Data
| Date & Time | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2025-05-20 15:29:00 | 691.25 | 691.25 | 690.5 | 690.5 | 13050 |
| 2025-05-20 15:28:00 | 691.75 | 691.75 | 691.05 | 691.25 | 5075 |
| 2025-05-20 15:27:00 | 691.8 | 691.8 | 691.75 | 691.75 | 5075 |
| 2025-05-20 15:26:00 | 691.95 | 691.95 | 691.55 | 691.8 | 10150 |
| 2025-05-20 15:25:00 | 691.5 | 691.95 | 691.45 | 691.95 | 8700 |
| 2025-05-20 15:24:00 | 691.75 | 692.15 | 691.5 | 691.5 | 14500 |
| 2025-05-20 15:23:00 | 691.65 | 691.8 | 691.4 | 691.45 | 4350 |
| 2025-05-20 15:22:00 | 691.9 | 691.9 | 691.55 | 691.65 | 7250 |
| 2025-05-20 15:21:00 | 692.1 | 692.2 | 691.8 | 691.8 | 5800 |
| 2025-05-20 15:20:00 | 691.85 | 692.1 | 691.85 | 692.1 | 3625 |
| 2025-05-20 15:19:00 | 692.75 | 693.3 | 691.85 | 691.85 | 10875 |
| 2025-05-20 15:18:00 | 694.2 | 694.9 | 692.45 | 692.75 | 39875 |
| 2025-05-20 15:17:00 | 694.05 | 694.25 | 693.55 | 694.2 | 26825 |
| 2025-05-20 15:16:00 | 693.75 | 694.05 | 693.5 | 694.05 | 51475 |
| 2025-05-20 15:15:00 | 691.75 | 694.4 | 691.75 | 693.75 | 113100 |
| 2025-05-20 15:14:00 | 692.4 | 692.4 | 691.75 | 691.75 | 19575 |
| 2025-05-20 15:13:00 | 692.25 | 692.7 | 692.25 | 692.4 | 10875 |
| 2025-05-20 15:12:00 | 691.05 | 692.55 | 691.05 | 692.25 | 58000 |
| 2025-05-20 15:11:00 | 690.9 | 691.05 | 690.9 | 691.05 | 1450 |
| 2025-05-20 15:10:00 | 689.25 | 690.9 | 689.25 | 690.9 | 10875 |
| 2025-05-20 15:09:00 | 689.45 | 689.45 | 689.25 | 689.25 | 2175 |
| 2025-05-20 15:08:00 | 689.2 | 689.25 | 689.2 | 689.25 | 9425 |
| 2025-05-20 15:07:00 | 689.5 | 689.5 | 689.2 | 689.2 | 7975 |
| 2025-05-20 15:06:00 | 689.45 | 689.5 | 689.45 | 689.5 | 7250 |
| 2025-05-20 15:05:00 | 689.05 | 689.25 | 689.0 | 689.25 | 11600 |
| 2025-05-20 15:04:00 | 689.0 | 689.5 | 688.7 | 689.05 | 156600 |
| 2025-05-20 15:03:00 | 689.15 | 689.15 | 689.0 | 689.0 | 2175 |
| 2025-05-20 15:02:00 | 689.15 | 689.4 | 689.15 | 689.15 | 10875 |
| 2025-05-20 15:01:00 | 689.2 | 689.2 | 689.15 | 689.15 | 38425 |
| 2025-05-20 15:00:00 | 689.35 | 689.4 | 689.2 | 689.2 | 31175 |
| 2025-05-20 14:59:00 | 689.1 | 689.4 | 689.1 | 689.35 | 7975 |
| 2025-05-20 14:58:00 | 688.95 | 689.3 | 688.95 | 689.25 | 11600 |
| 2025-05-20 14:57:00 | 689.0 | 689.0 | 688.95 | 688.95 | 27550 |
| 2025-05-20 14:56:00 | 689.45 | 689.45 | 688.95 | 689.0 | 13050 |
| 2025-05-20 14:55:00 | 689.8 | 689.8 | 689.45 | 689.45 | 1450 |
| 2025-05-20 14:54:00 | 689.0 | 690.0 | 688.45 | 689.8 | 42775 |
| 2025-05-20 14:53:00 | 686.65 | 689.7 | 686.15 | 689.0 | 26825 |
| 2025-05-20 14:52:00 | 687.15 | 687.15 | 686.4 | 686.65 | 2175 |
| 2025-05-20 14:51:00 | 687.4 | 687.4 | 687.15 | 687.15 | 725 |
| 2025-05-20 14:50:00 | 686.9 | 687.4 | 686.9 | 687.4 | 5800 |
| 2025-05-20 14:49:00 | 686.75 | 686.9 | 686.6 | 686.9 | 5800 |
| 2025-05-20 14:48:00 | 685.9 | 685.9 | 685.9 | 685.9 | 0 |
| 2025-05-20 14:47:00 | 686.25 | 686.25 | 685.9 | 685.9 | 2175 |
| 2025-05-20 14:46:00 | 685.35 | 686.25 | 685.35 | 686.25 | 10150 |
| 2025-05-20 14:45:00 | 685.45 | 685.45 | 685.35 | 685.35 | 1450 |
| 2025-05-20 14:44:00 | 685.1 | 685.45 | 685.1 | 685.45 | 2175 |
| 2025-05-20 14:43:00 | 685.2 | 685.2 | 685.1 | 685.1 | 2900 |
| 2025-05-20 14:42:00 | 685.05 | 685.2 | 685.05 | 685.2 | 2175 |
| 2025-05-20 14:41:00 | 685.8 | 685.8 | 685.05 | 685.05 | 2175 |
| 2025-05-20 14:40:00 | 686.75 | 686.75 | 685.65 | 685.8 | 9425 |
| 2025-05-20 14:39:00 | 687.15 | 687.15 | 686.75 | 686.75 | 725 |
| 2025-05-20 14:38:00 | 686.0 | 687.2 | 686.0 | 687.15 | 7975 |
| 2025-05-20 14:37:00 | 685.1 | 686.0 | 685.1 | 686.0 | 3625 |
| 2025-05-20 14:36:00 | 685.25 | 685.25 | 685.1 | 685.1 | 1450 |
| 2025-05-20 14:35:00 | 685.35 | 685.95 | 685.25 | 685.25 | 7250 |
| 2025-05-20 14:34:00 | 684.75 | 685.35 | 684.75 | 685.35 | 1450 |
| 2025-05-20 14:33:00 | 684.65 | 684.75 | 684.65 | 684.75 | 48575 |
| 2025-05-20 14:32:00 | 684.85 | 685.05 | 684.85 | 684.95 | 3625 |
| 2025-05-20 14:31:00 | 684.95 | 684.95 | 684.85 | 684.85 | 7975 |
| 2025-05-20 14:30:00 | 685.2 | 685.2 | 684.95 | 684.95 | 725 |
| 2025-05-20 14:29:00 | 685.2 | 685.2 | 685.15 | 685.2 | 13050 |
| 2025-05-20 14:28:00 | 685.5 | 685.5 | 685.2 | 685.2 | 725 |
| 2025-05-20 14:27:00 | 685.25 | 685.5 | 685.25 | 685.5 | 1450 |
| 2025-05-20 14:26:00 | 685.0 | 685.25 | 685.0 | 685.25 | 1450 |
| 2025-05-20 14:25:00 | 684.75 | 685.0 | 684.75 | 685.0 | 1450 |
| 2025-05-20 14:24:00 | 685.0 | 685.0 | 684.75 | 684.75 | 8700 |
| 2025-05-20 14:23:00 | 685.05 | 685.05 | 685.0 | 685.0 | 15225 |
| 2025-05-20 14:22:00 | 685.1 | 685.1 | 684.95 | 684.95 | 725 |
| 2025-05-20 14:21:00 | 685.2 | 685.4 | 685.1 | 685.1 | 12325 |
| 2025-05-20 14:20:00 | 685.2 | 685.2 | 685.0 | 685.2 | 7250 |
| 2025-05-20 14:19:00 | 685.3 | 685.3 | 685.2 | 685.2 | 1450 |
| 2025-05-20 14:18:00 | 685.3 | 685.3 | 685.3 | 685.3 | 0 |
| 2025-05-20 14:17:00 | 685.3 | 685.3 | 685.3 | 685.3 | 0 |
| 2025-05-20 14:16:00 | 684.9 | 685.3 | 684.9 | 685.3 | 5075 |
| 2025-05-20 14:15:00 | 685.35 | 685.35 | 684.9 | 684.9 | 3625 |
| 2025-05-20 14:14:00 | 685.35 | 685.35 | 685.35 | 685.35 | 725 |
| 2025-05-20 14:13:00 | 685.4 | 685.4 | 685.35 | 685.35 | 2175 |
| 2025-05-20 14:12:00 | 685.4 | 685.4 | 685.4 | 685.4 | 0 |
| 2025-05-20 14:11:00 | 685.4 | 685.4 | 685.4 | 685.4 | 725 |
| 2025-05-20 14:10:00 | 685.15 | 685.4 | 685.15 | 685.4 | 2175 |
| 2025-05-20 14:09:00 | 684.95 | 685.15 | 684.85 | 685.15 | 32625 |
| 2025-05-20 14:08:00 | 684.95 | 685.15 | 684.8 | 684.8 | 2900 |
| 2025-05-20 14:07:00 | 685.55 | 685.55 | 684.95 | 684.95 | 5800 |
| 2025-05-20 14:06:00 | 685.5 | 685.55 | 685.5 | 685.55 | 1450 |
| 2025-05-20 14:05:00 | 685.2 | 685.2 | 685.2 | 685.2 | 2175 |
| 2025-05-20 14:04:00 | 684.85 | 685.2 | 684.85 | 685.2 | 2900 |
| 2025-05-20 14:03:00 | 685.25 | 685.4 | 684.7 | 684.8 | 10150 |
| 2025-05-20 14:02:00 | 685.6 | 685.6 | 684.35 | 685.25 | 20300 |
| 2025-05-20 14:01:00 | 685.7 | 685.7 | 685.6 | 685.6 | 1450 |
| 2025-05-20 14:00:00 | 686.0 | 686.0 | 686.0 | 686.0 | 0 |
| 2025-05-20 13:59:00 | 685.7 | 686.05 | 685.7 | 686.0 | 2900 |
| 2025-05-20 13:58:00 | 685.9 | 685.9 | 685.6 | 685.7 | 2175 |
| 2025-05-20 13:57:00 | 685.8 | 685.85 | 685.55 | 685.85 | 3625 |
| 2025-05-20 13:56:00 | 685.85 | 686.0 | 685.45 | 685.55 | 10150 |
| 2025-05-20 13:55:00 | 686.0 | 686.0 | 685.85 | 685.85 | 6525 |
| 2025-05-20 13:54:00 | 686.0 | 686.3 | 685.8 | 686.0 | 13050 |
| 2025-05-20 13:53:00 | 685.9 | 686.0 | 685.8 | 686.0 | 2175 |
| 2025-05-20 13:52:00 | 686.5 | 686.5 | 686.0 | 686.0 | 725 |
| 2025-05-20 13:51:00 | 685.0 | 686.5 | 685.0 | 686.5 | 18125 |
| 2025-05-20 13:50:00 | 685.0 | 685.0 | 684.5 | 684.5 | 2175 |