CG POWER AND INDUSTRIAL SOLUTIONS LIMITED (cgpower)
POWER | Mid Cap
Historical Data
| Date & Time | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2025-04-25 15:29:00 | 633.15 | 633.85 | 633.15 | 633.85 | 3625 |
| 2025-04-25 15:28:00 | 633.0 | 633.35 | 633.0 | 633.15 | 11600 |
| 2025-04-25 15:27:00 | 633.7 | 633.7 | 632.85 | 633.0 | 5800 |
| 2025-04-25 15:26:00 | 633.7 | 633.85 | 633.7 | 633.7 | 4350 |
| 2025-04-25 15:25:00 | 634.3 | 634.3 | 633.4 | 633.7 | 10875 |
| 2025-04-25 15:24:00 | 633.95 | 634.25 | 633.8 | 634.25 | 13775 |
| 2025-04-25 15:23:00 | 634.45 | 634.5 | 634.05 | 634.05 | 5800 |
| 2025-04-25 15:22:00 | 633.6 | 634.45 | 633.6 | 634.45 | 2900 |
| 2025-04-25 15:21:00 | 634.7 | 634.7 | 633.6 | 633.6 | 5075 |
| 2025-04-25 15:20:00 | 634.0 | 634.7 | 634.0 | 634.7 | 8700 |
| 2025-04-25 15:19:00 | 635.05 | 635.1 | 634.35 | 634.35 | 2900 |
| 2025-04-25 15:18:00 | 635.0 | 635.35 | 635.0 | 635.05 | 10150 |
| 2025-04-25 15:17:00 | 634.8 | 635.3 | 634.8 | 635.0 | 36250 |
| 2025-04-25 15:16:00 | 635.75 | 635.75 | 634.8 | 634.8 | 10875 |
| 2025-04-25 15:15:00 | 636.05 | 636.05 | 635.75 | 635.75 | 7975 |
| 2025-04-25 15:14:00 | 635.65 | 635.75 | 635.45 | 635.7 | 4350 |
| 2025-04-25 15:13:00 | 637.8 | 637.8 | 636.4 | 636.4 | 1450 |
| 2025-04-25 15:12:00 | 637.85 | 637.85 | 637.8 | 637.8 | 2175 |
| 2025-04-25 15:11:00 | 637.85 | 637.85 | 637.85 | 637.85 | 0 |
| 2025-04-25 15:10:00 | 638.45 | 638.45 | 637.85 | 637.85 | 8700 |
| 2025-04-25 15:09:00 | 638.0 | 638.0 | 638.0 | 638.0 | 0 |
| 2025-04-25 15:08:00 | 638.0 | 638.0 | 638.0 | 638.0 | 0 |
| 2025-04-25 15:07:00 | 638.2 | 638.25 | 638.0 | 638.0 | 2175 |
| 2025-04-25 15:06:00 | 638.2 | 638.2 | 638.2 | 638.2 | 725 |
| 2025-04-25 15:05:00 | 637.7 | 638.25 | 637.7 | 638.2 | 2900 |
| 2025-04-25 15:04:00 | 637.85 | 637.85 | 637.4 | 637.7 | 3625 |
| 2025-04-25 15:03:00 | 636.7 | 637.65 | 636.7 | 637.65 | 2900 |
| 2025-04-25 15:02:00 | 637.1 | 637.1 | 636.7 | 636.7 | 2175 |
| 2025-04-25 15:01:00 | 638.4 | 638.4 | 637.0 | 637.1 | 3625 |
| 2025-04-25 15:00:00 | 638.1 | 639.1 | 638.1 | 638.4 | 10875 |
| 2025-04-25 14:59:00 | 638.85 | 638.85 | 637.3 | 637.3 | 3625 |
| 2025-04-25 14:58:00 | 638.85 | 638.85 | 638.85 | 638.85 | 0 |
| 2025-04-25 14:57:00 | 639.75 | 639.75 | 638.85 | 638.85 | 1450 |
| 2025-04-25 14:56:00 | 641.2 | 641.55 | 639.75 | 639.75 | 2175 |
| 2025-04-25 14:55:00 | 641.2 | 641.2 | 641.2 | 641.2 | 1450 |
| 2025-04-25 14:54:00 | 641.0 | 641.5 | 641.0 | 641.05 | 2175 |
| 2025-04-25 14:53:00 | 640.45 | 641.0 | 640.45 | 641.0 | 2175 |
| 2025-04-25 14:52:00 | 640.45 | 640.45 | 640.45 | 640.45 | 725 |
| 2025-04-25 14:51:00 | 640.45 | 640.45 | 640.45 | 640.45 | 1450 |
| 2025-04-25 14:50:00 | 640.3 | 640.3 | 640.1 | 640.1 | 1450 |
| 2025-04-25 14:49:00 | 637.5 | 640.3 | 637.5 | 640.3 | 5800 |
| 2025-04-25 14:48:00 | 637.5 | 637.5 | 637.5 | 637.5 | 2175 |
| 2025-04-25 14:47:00 | 636.45 | 637.45 | 636.45 | 637.45 | 1450 |
| 2025-04-25 14:46:00 | 636.6 | 636.6 | 636.45 | 636.45 | 2175 |
| 2025-04-25 14:45:00 | 637.4 | 637.4 | 636.9 | 636.9 | 2175 |
| 2025-04-25 14:44:00 | 636.7 | 637.4 | 636.7 | 637.4 | 2900 |
| 2025-04-25 14:43:00 | 637.75 | 637.75 | 637.1 | 637.1 | 725 |
| 2025-04-25 14:42:00 | 637.2 | 637.75 | 637.2 | 637.75 | 725 |
| 2025-04-25 14:41:00 | 637.2 | 637.2 | 637.2 | 637.2 | 0 |
| 2025-04-25 14:40:00 | 638.45 | 638.45 | 637.2 | 637.2 | 725 |
| 2025-04-25 14:39:00 | 639.0 | 639.0 | 638.45 | 638.45 | 725 |
| 2025-04-25 14:38:00 | 638.2 | 639.0 | 637.4 | 639.0 | 5800 |
| 2025-04-25 14:37:00 | 638.35 | 638.6 | 638.15 | 638.2 | 9425 |
| 2025-04-25 14:36:00 | 639.0 | 639.0 | 638.35 | 638.35 | 3625 |
| 2025-04-25 14:35:00 | 639.15 | 639.15 | 639.15 | 639.15 | 725 |
| 2025-04-25 14:34:00 | 638.6 | 639.15 | 638.6 | 639.15 | 2900 |
| 2025-04-25 14:33:00 | 639.2 | 639.2 | 638.6 | 638.6 | 725 |
| 2025-04-25 14:32:00 | 640.05 | 640.05 | 639.2 | 639.2 | 2900 |
| 2025-04-25 14:31:00 | 640.95 | 640.95 | 640.95 | 640.95 | 0 |
| 2025-04-25 14:30:00 | 640.95 | 640.95 | 640.95 | 640.95 | 0 |
| 2025-04-25 14:29:00 | 640.3 | 640.95 | 640.3 | 640.95 | 3625 |
| 2025-04-25 14:28:00 | 640.3 | 640.3 | 640.3 | 640.3 | 0 |
| 2025-04-25 14:27:00 | 640.2 | 640.3 | 640.2 | 640.3 | 725 |
| 2025-04-25 14:26:00 | 640.8 | 640.8 | 640.2 | 640.2 | 725 |
| 2025-04-25 14:25:00 | 640.8 | 640.8 | 640.8 | 640.8 | 0 |
| 2025-04-25 14:24:00 | 640.8 | 640.8 | 640.8 | 640.8 | 0 |
| 2025-04-25 14:23:00 | 640.1 | 641.55 | 640.1 | 640.8 | 1450 |
| 2025-04-25 14:22:00 | 640.1 | 640.1 | 640.1 | 640.1 | 0 |
| 2025-04-25 14:21:00 | 640.1 | 640.1 | 640.1 | 640.1 | 0 |
| 2025-04-25 14:20:00 | 641.1 | 641.1 | 640.1 | 640.1 | 725 |
| 2025-04-25 14:19:00 | 641.1 | 641.1 | 641.1 | 641.1 | 2175 |
| 2025-04-25 14:18:00 | 641.1 | 641.1 | 641.1 | 641.1 | 0 |
| 2025-04-25 14:17:00 | 641.1 | 641.1 | 641.1 | 641.1 | 0 |
| 2025-04-25 14:16:00 | 640.0 | 641.1 | 640.0 | 641.1 | 2175 |
| 2025-04-25 14:15:00 | 638.95 | 640.0 | 638.95 | 640.0 | 2175 |
| 2025-04-25 14:14:00 | 638.95 | 638.95 | 638.95 | 638.95 | 0 |
| 2025-04-25 14:13:00 | 638.95 | 638.95 | 638.95 | 638.95 | 0 |
| 2025-04-25 14:12:00 | 639.5 | 639.5 | 638.95 | 638.95 | 725 |
| 2025-04-25 14:11:00 | 639.5 | 639.5 | 639.5 | 639.5 | 725 |
| 2025-04-25 14:10:00 | 639.45 | 639.5 | 638.85 | 639.5 | 4350 |
| 2025-04-25 14:09:00 | 641.6 | 641.6 | 639.45 | 639.45 | 7250 |
| 2025-04-25 14:08:00 | 641.8 | 641.8 | 641.6 | 641.6 | 2175 |
| 2025-04-25 14:07:00 | 642.65 | 642.65 | 641.8 | 641.8 | 4350 |
| 2025-04-25 14:06:00 | 642.85 | 642.85 | 642.25 | 642.65 | 2900 |
| 2025-04-25 14:05:00 | 643.3 | 643.3 | 642.25 | 642.25 | 12325 |
| 2025-04-25 14:04:00 | 644.1 | 644.1 | 643.3 | 643.3 | 5800 |
| 2025-04-25 14:03:00 | 644.95 | 645.0 | 644.1 | 644.1 | 5800 |
| 2025-04-25 14:02:00 | 644.95 | 644.95 | 644.95 | 644.95 | 0 |
| 2025-04-25 14:01:00 | 644.8 | 644.95 | 644.7 | 644.95 | 18125 |
| 2025-04-25 14:00:00 | 644.8 | 644.8 | 644.8 | 644.8 | 5800 |
| 2025-04-25 13:59:00 | 644.15 | 644.8 | 644.15 | 644.8 | 3625 |
| 2025-04-25 13:58:00 | 644.1 | 644.1 | 644.1 | 644.1 | 0 |
| 2025-04-25 13:57:00 | 643.7 | 644.1 | 643.7 | 644.1 | 1450 |
| 2025-04-25 13:56:00 | 643.0 | 643.0 | 643.0 | 643.0 | 1450 |
| 2025-04-25 13:55:00 | 643.0 | 643.0 | 643.0 | 643.0 | 0 |
| 2025-04-25 13:54:00 | 643.15 | 643.15 | 643.0 | 643.0 | 725 |
| 2025-04-25 13:53:00 | 643.9 | 643.9 | 643.15 | 643.15 | 1450 |
| 2025-04-25 13:52:00 | 644.2 | 644.2 | 644.2 | 644.2 | 0 |
| 2025-04-25 13:51:00 | 642.85 | 644.2 | 642.85 | 644.2 | 7975 |
| 2025-04-25 13:50:00 | 642.85 | 642.85 | 642.85 | 642.85 | 0 |