CG POWER AND INDUSTRIAL SOLUTIONS LIMITED (cgpower)
POWER
Mid Cap
Future Daily Historical Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2025-07-08 05:30:00 | 661.0 | 682.6 | 661.0 | 672.35 | 2668150 |
| 2025-07-07 05:30:00 | 681.7 | 685.75 | 671.0 | 683.3 | 2362150 |
| 2025-07-04 05:30:00 | 673.6 | 683.75 | 671.0 | 680.1 | 2930800 |
| 2025-07-03 05:30:00 | 673.0 | 680.8 | 666.5 | 670.1 | 2901050 |
| 2025-07-02 05:30:00 | 684.9 | 687.0 | 663.6 | 668.35 | 7353350 |
| 2025-07-01 05:30:00 | 691.8 | 698.1 | 676.9 | 687.3 | 9235250 |
| 2025-06-30 05:30:00 | 680.35 | 691.3 | 675.15 | 685.9 | 3957600 |
| 2025-06-27 05:30:00 | 678.4 | 694.0 | 675.2 | 677.55 | 4437850 |
| 2025-06-26 05:30:00 | 667.4 | 680.8 | 667.4 | 674.05 | 3078350 |
| 2025-06-25 05:30:00 | 676.5 | 688.0 | 670.7 | 677.55 | 3431425 |
| 2025-06-24 05:30:00 | 689.3 | 689.3 | 680.7 | 682.3 | 3334275 |
| 2025-06-23 05:30:00 | 683.5 | 689.8 | 678.15 | 682.85 | 4948850 |
| 2025-06-20 05:30:00 | 676.35 | 692.55 | 666.65 | 687.15 | 3309625 |
| 2025-06-19 05:30:00 | 684.45 | 695.45 | 665.9 | 667.45 | 2298975 |
| 2025-06-18 05:30:00 | 694.45 | 697.1 | 679.45 | 684.7 | 1956050 |
| 2025-06-17 05:30:00 | 685.95 | 698.0 | 679.5 | 694.45 | 2424400 |
| 2025-06-16 05:30:00 | 670.45 | 688.35 | 666.5 | 685.5 | 1576150 |
| 2025-06-13 05:30:00 | 661.5 | 676.9 | 652.5 | 674.45 | 1477550 |
| 2025-06-12 05:30:00 | 695.0 | 700.5 | 673.65 | 676.4 | 2190225 |
| 2025-06-11 05:30:00 | 694.8 | 698.0 | 684.4 | 696.95 | 2251125 |
| 2025-06-10 05:30:00 | 701.7 | 703.0 | 690.0 | 693.15 | 1389825 |
| 2025-06-09 05:30:00 | 684.95 | 701.25 | 684.95 | 697.8 | 2310575 |
| 2025-06-06 05:30:00 | 688.0 | 693.75 | 679.7 | 685.45 | 3509725 |
| 2025-06-05 05:30:00 | 693.75 | 707.05 | 687.85 | 699.85 | 1639225 |
| 2025-06-04 05:30:00 | 682.05 | 694.35 | 681.45 | 692.55 | 848250 |
| 2025-06-03 05:30:00 | 683.5 | 695.35 | 681.35 | 682.5 | 1368075 |
| 2025-06-02 05:30:00 | 687.15 | 693.3 | 679.1 | 683.65 | 1622550 |
| 2025-05-30 05:30:00 | 705.0 | 705.0 | 683.55 | 689.0 | 1921975 |
| 2025-05-29 05:30:00 | 688.45 | 701.65 | 682.85 | 698.55 | 2008975 |
| 2025-05-28 05:30:00 | 696.2 | 701.05 | 686.05 | 688.95 | 2733250 |
| 2025-05-27 05:30:00 | 696.5 | 701.85 | 692.0 | 696.15 | 3466225 |
| 2025-05-26 05:30:00 | 693.2 | 709.4 | 692.5 | 698.85 | 4062900 |
| 2025-05-23 05:30:00 | 697.65 | 702.35 | 692.05 | 697.9 | 1052700 |
| 2025-05-22 05:30:00 | 690.25 | 707.2 | 690.25 | 696.45 | 1665325 |
| 2025-05-21 05:30:00 | 686.65 | 705.85 | 686.65 | 695.6 | 1304275 |
| 2025-05-20 05:30:00 | 700.3 | 700.3 | 675.05 | 691.3 | 2223575 |
| 2025-05-19 05:30:00 | 701.15 | 705.0 | 693.0 | 697.35 | 1228150 |
| 2025-05-16 05:30:00 | 680.0 | 705.05 | 677.2 | 697.5 | 2692650 |
| 2025-05-15 05:30:00 | 680.0 | 682.75 | 664.75 | 678.75 | 2208350 |
| 2025-05-14 05:30:00 | 652.75 | 676.4 | 651.6 | 674.4 | 2760075 |
| 2025-05-13 05:30:00 | 643.65 | 660.05 | 643.6 | 653.75 | 1394175 |
| 2025-05-12 05:30:00 | 619.7 | 652.95 | 619.7 | 648.4 | 2904350 |
| 2025-05-09 05:30:00 | 591.9 | 616.6 | 588.0 | 611.8 | 3432875 |
| 2025-05-08 05:30:00 | 615.5 | 635.4 | 598.0 | 608.05 | 4727000 |
| 2025-05-07 05:30:00 | 590.9 | 630.35 | 579.1 | 612.25 | 5997925 |
| 2025-05-06 05:30:00 | 639.15 | 652.0 | 584.05 | 599.65 | 10239900 |
| 2025-05-05 05:30:00 | 624.75 | 639.8 | 621.0 | 638.5 | 1525400 |
| 2025-05-02 05:30:00 | 628.25 | 631.25 | 617.85 | 624.25 | 1276725 |
| 2025-04-30 05:30:00 | 636.4 | 640.75 | 618.05 | 628.75 | 2512125 |
| 2025-04-29 05:30:00 | 642.4 | 648.85 | 638.0 | 642.0 | 873625 |
| 2025-04-28 05:30:00 | 640.15 | 644.25 | 631.2 | 637.6 | 1734925 |
| 2025-04-25 05:30:00 | 646.25 | 652.1 | 619.8 | 635.35 | 2084375 |
| 2025-04-24 05:30:00 | 662.45 | 663.45 | 641.3 | 646.7 | 2306950 |
| 2025-04-23 05:30:00 | 649.0 | 662.55 | 642.95 | 659.7 | 3572800 |
| 2025-04-22 05:30:00 | 649.0 | 652.25 | 635.0 | 644.2 | 3619200 |
| 2025-04-21 05:30:00 | 625.4 | 650.85 | 623.5 | 649.0 | 5158375 |
| 2025-04-17 05:30:00 | 599.0 | 621.9 | 595.8 | 619.2 | 3251625 |
| 2025-04-16 05:30:00 | 588.0 | 600.0 | 587.75 | 598.45 | 1381125 |
| 2025-04-15 05:30:00 | 585.3 | 591.35 | 580.8 | 589.9 | 1380400 |
| 2025-04-11 05:30:00 | 557.95 | 576.5 | 551.75 | 574.05 | 2613625 |
| 2025-04-09 05:30:00 | 552.6 | 554.1 | 539.2 | 552.6 | 1803800 |
| 2025-04-08 05:30:00 | 555.0 | 563.0 | 539.9 | 551.4 | 2345375 |
| 2025-04-07 05:30:00 | 522.5 | 557.15 | 519.6 | 542.85 | 4318100 |
| 2025-04-04 05:30:00 | 618.5 | 618.5 | 572.75 | 577.3 | 5173600 |
| 2025-04-03 05:30:00 | 620.0 | 628.85 | 611.1 | 619.0 | 1900950 |
| 2025-04-02 05:30:00 | 611.5 | 629.85 | 608.5 | 626.9 | 2498350 |
| 2025-04-01 05:30:00 | 638.15 | 646.8 | 612.2 | 617.3 | 3297300 |
| 2025-03-28 05:30:00 | 635.0 | 651.0 | 632.6 | 640.1 | 2642625 |
| 2025-03-27 05:30:00 | 649.05 | 649.05 | 630.3 | 639.5 | 7828550 |
| 2025-03-26 05:30:00 | 628.15 | 648.55 | 626.9 | 636.95 | 3034125 |
| 2025-03-25 05:30:00 | 638.05 | 650.95 | 625.65 | 627.45 | 3028325 |
| 2025-03-24 05:30:00 | 644.35 | 652.15 | 632.55 | 634.55 | 2823150 |
| 2025-03-21 05:30:00 | 657.4 | 658.7 | 633.0 | 641.7 | 3292225 |
| 2025-03-20 05:30:00 | 664.95 | 667.0 | 646.15 | 654.75 | 1935025 |
| 2025-03-19 05:30:00 | 638.95 | 664.65 | 632.45 | 661.95 | 2533875 |
| 2025-03-18 05:30:00 | 617.85 | 638.0 | 614.0 | 634.6 | 2218500 |
| 2025-03-17 05:30:00 | 601.95 | 616.65 | 596.3 | 612.5 | 1776975 |
| 2025-03-13 05:30:00 | 607.6 | 615.5 | 594.65 | 597.45 | 1618200 |
| 2025-03-12 05:30:00 | 612.45 | 620.8 | 594.3 | 608.2 | 2066975 |
| 2025-03-11 05:30:00 | 591.75 | 611.95 | 584.55 | 609.25 | 2386700 |
| 2025-03-10 05:30:00 | 635.0 | 644.8 | 593.5 | 598.6 | 3264675 |
| 2025-03-07 05:30:00 | 629.05 | 634.6 | 620.35 | 630.55 | 1734200 |
| 2025-03-06 05:30:00 | 618.8 | 634.55 | 617.65 | 631.5 | 2714400 |
| 2025-03-05 05:30:00 | 602.85 | 618.8 | 600.0 | 616.3 | 1926325 |
| 2025-03-04 05:30:00 | 580.1 | 608.5 | 571.95 | 604.85 | 2632475 |
| 2025-03-03 05:30:00 | 574.5 | 590.55 | 551.6 | 587.9 | 4438450 |
| 2025-02-28 05:30:00 | 580.0 | 593.95 | 565.75 | 574.35 | 4763250 |
| 2025-02-27 05:30:00 | 601.65 | 601.65 | 576.35 | 584.4 | 4687850 |
| 2025-02-25 05:30:00 | 597.55 | 611.0 | 595.35 | 599.0 | 3002225 |
| 2025-02-24 05:30:00 | 581.9 | 606.05 | 570.5 | 602.75 | 5320050 |
| 2025-02-21 05:30:00 | 595.05 | 599.2 | 581.45 | 590.95 | 2658575 |
| 2025-02-20 05:30:00 | 580.05 | 599.5 | 573.05 | 595.6 | 1800175 |
| 2025-02-19 05:30:00 | 567.0 | 595.4 | 564.75 | 586.65 | 1494950 |
| 2025-02-18 05:30:00 | 580.05 | 590.0 | 568.9 | 578.3 | 1960400 |
| 2025-02-17 05:30:00 | 550.9 | 586.95 | 540.8 | 583.3 | 4021575 |
| 2025-02-14 05:30:00 | 583.9 | 583.9 | 548.85 | 553.95 | 2990625 |
| 2025-02-13 05:30:00 | 586.25 | 595.0 | 577.65 | 580.4 | 1376050 |
| 2025-02-12 05:30:00 | 588.5 | 588.5 | 562.15 | 578.75 | 2591150 |
| 2025-02-11 05:30:00 | 593.95 | 593.95 | 575.4 | 588.45 | 3685175 |
| 2025-02-10 05:30:00 | 616.5 | 616.5 | 585.05 | 594.25 | 1767550 |