CG POWER AND INDUSTRIAL SOLUTIONS LIMITED (cgpower)
POWER | Mid Cap
Historical Data
| Date & Time | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2025-07-08 15:29:00 | 677.25 | 677.95 | 677.05 | 677.95 | 28900 |
| 2025-07-08 15:28:00 | 678.0 | 678.0 | 677.75 | 677.75 | 11050 |
| 2025-07-08 15:27:00 | 678.2 | 678.2 | 677.65 | 678.0 | 10200 |
| 2025-07-08 15:26:00 | 678.3 | 678.4 | 678.2 | 678.4 | 15300 |
| 2025-07-08 15:25:00 | 678.0 | 678.3 | 678.0 | 678.3 | 18700 |
| 2025-07-08 15:24:00 | 678.4 | 678.4 | 678.0 | 678.0 | 17850 |
| 2025-07-08 15:23:00 | 678.85 | 678.85 | 678.3 | 678.45 | 17000 |
| 2025-07-08 15:22:00 | 679.1 | 679.1 | 678.75 | 678.85 | 4250 |
| 2025-07-08 15:21:00 | 678.6 | 679.0 | 678.6 | 679.0 | 12750 |
| 2025-07-08 15:20:00 | 678.8 | 678.8 | 678.55 | 678.7 | 2550 |
| 2025-07-08 15:19:00 | 678.9 | 679.0 | 678.7 | 678.85 | 20400 |
| 2025-07-08 15:18:00 | 678.55 | 678.55 | 677.9 | 678.5 | 23800 |
| 2025-07-08 15:17:00 | 678.9 | 678.9 | 678.6 | 678.8 | 6800 |
| 2025-07-08 15:16:00 | 678.95 | 679.0 | 678.7 | 679.0 | 5100 |
| 2025-07-08 15:15:00 | 679.3 | 679.3 | 678.85 | 679.0 | 22100 |
| 2025-07-08 15:14:00 | 679.45 | 679.45 | 679.15 | 679.45 | 10200 |
| 2025-07-08 15:13:00 | 679.45 | 679.65 | 679.1 | 679.45 | 18700 |
| 2025-07-08 15:12:00 | 679.35 | 679.45 | 679.25 | 679.25 | 14450 |
| 2025-07-08 15:11:00 | 679.4 | 679.45 | 679.35 | 679.4 | 9350 |
| 2025-07-08 15:10:00 | 679.25 | 679.55 | 679.25 | 679.4 | 4250 |
| 2025-07-08 15:09:00 | 680.1 | 680.1 | 679.25 | 679.6 | 14450 |
| 2025-07-08 15:08:00 | 679.65 | 680.1 | 679.65 | 680.1 | 9350 |
| 2025-07-08 15:07:00 | 680.15 | 680.15 | 679.8 | 680.0 | 5950 |
| 2025-07-08 15:06:00 | 680.4 | 680.4 | 680.1 | 680.1 | 8500 |
| 2025-07-08 15:05:00 | 680.4 | 680.5 | 680.25 | 680.35 | 9350 |
| 2025-07-08 15:04:00 | 679.9 | 680.5 | 679.85 | 680.3 | 10200 |
| 2025-07-08 15:03:00 | 680.1 | 680.1 | 679.9 | 679.9 | 1700 |
| 2025-07-08 15:02:00 | 681.2 | 681.2 | 679.75 | 680.4 | 54400 |
| 2025-07-08 15:01:00 | 681.25 | 681.8 | 681.2 | 681.2 | 22950 |
| 2025-07-08 15:00:00 | 681.25 | 682.0 | 681.2 | 681.2 | 31450 |
| 2025-07-08 14:59:00 | 679.8 | 682.0 | 679.55 | 681.25 | 108800 |
| 2025-07-08 14:58:00 | 678.85 | 679.65 | 678.85 | 679.65 | 28900 |
| 2025-07-08 14:57:00 | 679.35 | 679.35 | 678.55 | 678.6 | 16150 |
| 2025-07-08 14:56:00 | 678.0 | 679.65 | 678.0 | 679.6 | 76500 |
| 2025-07-08 14:55:00 | 677.45 | 678.2 | 677.45 | 678.1 | 13600 |
| 2025-07-08 14:54:00 | 677.4 | 677.4 | 677.1 | 677.2 | 4250 |
| 2025-07-08 14:53:00 | 677.35 | 677.35 | 677.05 | 677.35 | 5950 |
| 2025-07-08 14:52:00 | 677.3 | 677.4 | 677.2 | 677.4 | 5950 |
| 2025-07-08 14:51:00 | 677.2 | 677.2 | 677.15 | 677.2 | 5100 |
| 2025-07-08 14:50:00 | 677.4 | 677.4 | 677.1 | 677.4 | 7650 |
| 2025-07-08 14:49:00 | 677.35 | 677.4 | 677.0 | 677.35 | 10200 |
| 2025-07-08 14:48:00 | 677.45 | 677.5 | 677.35 | 677.35 | 2550 |
| 2025-07-08 14:47:00 | 677.25 | 677.45 | 677.25 | 677.45 | 2550 |
| 2025-07-08 14:46:00 | 677.25 | 677.45 | 677.2 | 677.45 | 4250 |
| 2025-07-08 14:45:00 | 677.4 | 677.5 | 677.4 | 677.5 | 1700 |
| 2025-07-08 14:44:00 | 677.65 | 677.8 | 677.3 | 677.3 | 6800 |
| 2025-07-08 14:43:00 | 677.4 | 677.55 | 677.2 | 677.55 | 5100 |
| 2025-07-08 14:42:00 | 676.75 | 677.0 | 676.75 | 677.0 | 10200 |
| 2025-07-08 14:41:00 | 677.4 | 677.4 | 676.75 | 676.95 | 5100 |
| 2025-07-08 14:40:00 | 677.7 | 677.7 | 677.1 | 677.1 | 8500 |
| 2025-07-08 14:39:00 | 678.1 | 678.15 | 677.75 | 677.75 | 9350 |
| 2025-07-08 14:38:00 | 678.0 | 678.3 | 678.0 | 678.1 | 9350 |
| 2025-07-08 14:37:00 | 678.0 | 678.3 | 678.0 | 678.0 | 5100 |
| 2025-07-08 14:36:00 | 677.45 | 678.3 | 677.45 | 677.85 | 12750 |
| 2025-07-08 14:35:00 | 677.85 | 678.2 | 677.85 | 677.85 | 15300 |
| 2025-07-08 14:34:00 | 677.6 | 678.25 | 677.4 | 677.4 | 16150 |
| 2025-07-08 14:33:00 | 677.5 | 677.6 | 677.5 | 677.6 | 8500 |
| 2025-07-08 14:32:00 | 677.65 | 677.85 | 677.15 | 677.5 | 35700 |
| 2025-07-08 14:31:00 | 675.7 | 677.0 | 675.7 | 676.95 | 34850 |
| 2025-07-08 14:30:00 | 676.0 | 676.0 | 675.7 | 675.7 | 4250 |
| 2025-07-08 14:29:00 | 675.85 | 676.3 | 675.75 | 676.2 | 24650 |
| 2025-07-08 14:28:00 | 675.25 | 676.1 | 675.1 | 675.7 | 51850 |
| 2025-07-08 14:27:00 | 674.85 | 675.35 | 674.85 | 675.2 | 6800 |
| 2025-07-08 14:26:00 | 675.05 | 675.25 | 674.85 | 674.85 | 7650 |
| 2025-07-08 14:25:00 | 675.0 | 675.0 | 675.0 | 675.0 | 850 |
| 2025-07-08 14:24:00 | 674.3 | 674.4 | 674.0 | 674.4 | 5950 |
| 2025-07-08 14:23:00 | 674.95 | 674.95 | 673.85 | 674.3 | 12750 |
| 2025-07-08 14:22:00 | 674.95 | 674.95 | 674.45 | 674.7 | 10200 |
| 2025-07-08 14:21:00 | 675.2 | 675.2 | 675.0 | 675.2 | 4250 |
| 2025-07-08 14:20:00 | 675.55 | 675.55 | 675.2 | 675.2 | 3400 |
| 2025-07-08 14:19:00 | 674.8 | 675.55 | 674.55 | 675.55 | 17000 |
| 2025-07-08 14:18:00 | 674.65 | 674.85 | 674.55 | 674.85 | 3400 |
| 2025-07-08 14:17:00 | 674.65 | 674.65 | 674.65 | 674.65 | 850 |
| 2025-07-08 14:16:00 | 674.75 | 674.75 | 674.5 | 674.5 | 4250 |
| 2025-07-08 14:15:00 | 674.3 | 674.5 | 674.3 | 674.5 | 3400 |
| 2025-07-08 14:14:00 | 674.35 | 674.45 | 674.05 | 674.45 | 2550 |
| 2025-07-08 14:13:00 | 674.0 | 674.05 | 674.0 | 674.05 | 3400 |
| 2025-07-08 14:12:00 | 673.65 | 674.1 | 673.65 | 674.1 | 3400 |
| 2025-07-08 14:11:00 | 674.55 | 674.55 | 673.95 | 674.0 | 6800 |
| 2025-07-08 14:10:00 | 674.45 | 674.45 | 674.45 | 674.45 | 0 |
| 2025-07-08 14:09:00 | 674.35 | 674.45 | 674.2 | 674.45 | 3400 |
| 2025-07-08 14:08:00 | 673.8 | 674.4 | 673.8 | 674.4 | 10200 |
| 2025-07-08 14:07:00 | 673.85 | 674.05 | 673.85 | 674.05 | 5950 |
| 2025-07-08 14:06:00 | 674.3 | 674.3 | 674.3 | 674.3 | 1700 |
| 2025-07-08 14:05:00 | 674.15 | 674.2 | 674.0 | 674.2 | 5100 |
| 2025-07-08 14:04:00 | 674.0 | 674.0 | 674.0 | 674.0 | 850 |
| 2025-07-08 14:03:00 | 674.05 | 674.2 | 673.75 | 674.2 | 5100 |
| 2025-07-08 14:02:00 | 674.0 | 674.2 | 674.0 | 674.2 | 3400 |
| 2025-07-08 14:01:00 | 674.2 | 674.2 | 674.0 | 674.0 | 3400 |
| 2025-07-08 14:00:00 | 673.85 | 673.85 | 673.85 | 673.85 | 850 |
| 2025-07-08 13:59:00 | 674.25 | 674.25 | 673.75 | 674.15 | 8500 |
| 2025-07-08 13:58:00 | 674.3 | 674.55 | 674.3 | 674.55 | 2550 |
| 2025-07-08 13:57:00 | 674.3 | 674.35 | 674.3 | 674.35 | 1700 |
| 2025-07-08 13:56:00 | 674.2 | 674.4 | 674.2 | 674.4 | 1700 |
| 2025-07-08 13:55:00 | 674.65 | 674.65 | 674.2 | 674.2 | 5950 |
| 2025-07-08 13:54:00 | 674.75 | 674.9 | 674.75 | 674.9 | 2550 |
| 2025-07-08 13:53:00 | 674.5 | 674.75 | 674.5 | 674.75 | 2550 |
| 2025-07-08 13:52:00 | 673.9 | 674.25 | 673.9 | 674.25 | 3400 |
| 2025-07-08 13:51:00 | 673.8 | 673.8 | 673.65 | 673.65 | 2550 |
| 2025-07-08 13:50:00 | 673.75 | 673.8 | 673.75 | 673.8 | 1700 |