CG Power and Industrial Solutions share price history

NSE: CGPOWERBSE: 500093Electrical EquipmentLarge Cap

CG Power and Industrial Solutions Limited · Formerly Crompton Greaves · Face value ₹2 · Listed Apr 1967 on BSE, Mar 1995 on NSE

₹835.40₹2.15 (0.26%)BSE ₹835.00

Share price at the NSE close on 27 Oct 2026. Previous close ₹833.25.

27 Oct: open ₹846.00, high ₹848.70, low ₹828.70

52-week range of traded prices to 27 Oct 2026

₹525.50Low, 27 Jan 2026₹980.90High, 2 Jul 2026

Market cap: ₹1,31,615 Cr88th largest listed
P/E: 95.69
P/B: 15.06
Dividend yield: 0.16%
ROE: 17.0%
ROCE: 17.7%
Debt to equity: 0.00
Volume, NSE: 24,48,67731.8% delivered

CG Power and Industrial Solutions share price by year, month and day

Closes to 27 Oct 2026; the last month as traded on NSE

CG Power and Industrial Solutions' share price is on record from 2 Jan 2007, when it closed at ₹124.17, to 27 Oct 2026. Its highest close was ₹976.50 on 1 Jul 2026 and its lowest ₹4.90 on 30 Mar 2020, adjusted for 1 split or bonus issue.

Close at year end, ₹

Year	Close at year end	Change	Highest close	Lowest close	Open	Traded high	Traded low	Volume
2026so far	835.40	+28.9%	976.50	530.65	650.00	980.90	525.50	77,23,33,818
2025	647.90	−11.0%	792.20	540.50	727.00	797.55	517.70	77,09,44,502
2024	728.00	+60.2%	858.15	424.60	458.70	874.70	414.30	80,63,25,255
2023	454.40	+68.1%	473.25	270.00	267.00	503.45	265.00	63,88,56,386
2022	270.30	+38.9%	284.70	159.60	196.00	288.00	154.00	47,40,26,031
2021	194.55	+333.8%	194.90	39.30	45.40	199.00	37.75	66,50,00,011
2020	44.85	+315.3%	51.35	4.90	11.00	52.50	4.75	1,07,22,93,279
2019	10.80	−75.9%	46.65	8.70	44.95	47.35	8.30	1,96,28,68,615
2018	44.85	−51.7%	97.90	33.70	93.30	99.15	32.85	1,26,70,79,564
2017	92.80	+56.5%	94.45	59.95	60.25	97.40	58.85	68,36,27,567
2016Demerger	59.30	−69.2%	198.80	44.00	193.90	203.80	40.30	1,57,44,01,752
2015	192.25	+2.2%	198.35	155.55	186.40	202.90	145.25	63,40,81,054
2014	188.05	+46.1%	226.40	102.35	129.05	231.00	101.50	1,16,92,34,576
2013	128.70	+11.0%	134.85	74.30	116.85	136.80	71.65	61,28,79,006
2012	115.90	−8.1%	161.90	105.60	126.30	167.30	102.10	56,05,05,401
2011	126.10	−59.3%	310.70	109.05	311.15	313.50	107.10	49,16,33,255
2010	309.95	+26.9%	342.15	223.35	245.69	349.00	219.00	29,67,88,390
2009	244.17	+216.3%	244.17	60.66	77.57	245.74	56.80	37,93,58,151
2008	77.20	−65.7%	227.54	61.89	227.09	232.57	60.94	23,13,02,362
2007	224.80	–	251.63	100.63	120.29	258.29	93.66	29,19,46,338

₹ per share, adjusted for splits and bonuses since. Change is on the close at the end of the year before; traded high and low are the year's range. With the demerger of 15 Mar 2016 reinvested, the change in 2016 is −9.6%.

Month	Close	Change	Open	High	Low	Volume
Oct 2026so far	835.40	−2.2%	861.00	913.30	772.25	5,67,91,148
Sep 2026	854.20	−6.7%	901.95	931.00	838.55	4,98,68,821
Aug 2026	916.00	+6.1%	865.55	916.00	826.10	5,10,22,950
Jul 2026	863.40	−9.3%	958.00	980.90	814.85	12,35,85,337
Jun 2026	952.15	+3.8%	928.95	969.90	883.05	8,60,09,836
May 2026	917.45	+12.8%	819.00	944.10	794.10	8,85,62,997
Apr 2026	813.35	+24.2%	673.00	846.90	655.60	6,24,52,583
Mar 2026	655.05	−9.7%	688.95	749.00	642.80	5,91,84,410
Feb 2026	725.20	+24.2%	589.90	733.70	548.45	7,96,75,258
Jan 2026	584.05	−9.9%	650.00	661.00	525.50	11,51,80,478
Dec 2025	647.90	−3.7%	672.90	691.20	634.65	4,24,25,729
Nov 2025	672.90	−8.7%	733.00	757.10	669.10	4,80,36,932
Oct 2025	736.65	−0.6%	740.00	768.50	717.40	4,59,36,447
Sep 2025	740.95	+6.7%	710.00	797.55	703.50	8,91,39,531
Aug 2025	694.30	+4.9%	662.05	699.75	646.00	6,19,89,284
Jul 2025	661.70	−3.0%	689.15	695.50	645.50	6,99,90,999
Jun 2025	682.15	−0.7%	686.75	703.45	650.00	4,71,03,254
May 2025	686.70	+9.6%	622.00	708.90	578.00	6,08,07,868
Apr 2025	626.80	−1.8%	636.65	663.15	517.70	5,18,79,177
Mar 2025	638.50	+11.5%	570.10	669.80	548.15	7,39,59,993
Feb 2025	572.60	−9.8%	639.00	647.00	537.10	7,03,30,087
Jan 2025	634.85	−12.8%	727.00	753.70	517.75	10,93,45,201
Dec 2024	728.00	−0.6%	736.60	811.40	709.20	4,88,93,184
Nov 2024	732.25	+4.0%	715.00	771.00	681.10	4,15,05,923
Oct 2024	704.40	−7.2%	763.05	874.70	698.25	9,44,74,621
Sep 2024	759.05	+9.0%	699.00	814.40	658.75	5,93,41,502
Aug 2024	696.10	−5.4%	740.00	758.80	665.55	4,17,57,798
Jul 2024	736.00	+4.4%	708.00	783.75	645.00	6,83,14,843
Jun 2024	704.70	+9.5%	700.00	735.00	549.00	7,24,99,717
May 2024	643.45	+16.2%	553.60	669.00	530.65	9,83,63,355
Apr 2024	553.95	+2.4%	546.05	565.50	479.25	6,17,32,932
Mar 2024	540.90	+22.0%	480.50	556.40	449.40	11,69,89,385
Feb 2024	443.25	−5.4%	468.00	468.00	420.25	4,95,38,889
Jan 2024	468.55	+3.1%	458.70	488.00	414.30	5,29,13,106
Dec 2023	454.40	+1.1%	453.90	476.30	436.05	4,18,40,866
Nov 2023	449.40	+15.2%	390.10	503.45	370.95	8,57,82,364
Oct 2023	390.10	−11.8%	442.20	446.90	359.20	3,97,61,897
Sep 2023	442.20	+3.0%	424.90	459.70	416.60	3,70,64,096
Aug 2023	429.35	+6.8%	401.00	435.00	394.10	3,37,91,876
Jul 2023	402.05	+6.2%	379.95	424.65	375.25	3,24,36,576
Jun 2023	378.50	−3.7%	392.75	394.30	362.40	3,25,94,566
May 2023	392.85	+27.2%	308.00	397.80	290.00	6,10,26,718
Apr 2023	308.85	+2.9%	303.00	310.80	286.80	2,19,29,370
Mar 2023	300.05	−1.7%	300.00	309.80	276.65	4,07,00,658
Feb 2023	305.25	+0.9%	303.85	338.60	291.55	14,65,77,610
Jan 2023	302.45	+11.9%	267.00	315.40	265.00	6,53,49,789
Dec 2022	270.30	−3.3%	280.00	288.00	247.55	2,72,09,482
Nov 2022	279.60	+7.5%	260.00	283.75	247.75	3,13,15,670
Oct 2022	260.00	+10.3%	232.65	270.00	224.60	4,23,94,452
Sep 2022	235.70	+4.8%	226.00	263.30	212.10	7,21,07,338
Aug 2022	224.85	+0.3%	226.00	247.00	221.00	3,47,26,028
Jul 2022	224.15	+17.0%	192.00	231.50	186.15	5,17,36,067
Jun 2022	191.65	+5.3%	181.90	194.65	162.00	2,22,72,109
May 2022	181.95	−8.1%	196.40	200.20	155.00	3,67,35,785
Apr 2022	197.90	+4.5%	189.00	219.65	184.55	4,61,00,133
Mar 2022	189.45	+10.6%	166.80	194.25	154.00	3,11,66,377
Feb 2022	171.25	−1.9%	176.00	188.50	160.50	3,42,20,111
Jan 2022	174.55	−10.3%	196.00	208.90	168.00	4,40,42,479
Dec 2021	194.55	+30.4%	147.05	199.00	147.00	2,82,38,826
Nov 2021	149.15	+1.9%	148.00	169.50	142.80	2,02,25,389
Oct 2021	146.30	+19.0%	123.60	158.65	114.00	4,72,66,209
Sep 2021	122.95	+43.1%	86.50	122.95	84.85	4,11,60,283
Aug 2021	85.90	+9.6%	80.00	91.00	74.05	3,60,47,807
Jul 2021	78.40	−0.9%	79.80	82.50	71.70	2,43,48,238
Jun 2021	79.10	−7.6%	86.50	89.80	76.00	3,75,90,505
May 2021	85.60	+23.0%	68.00	91.95	67.70	8,00,98,458
Apr 2021	69.60	+4.0%	68.15	80.65	64.85	7,27,41,353
Mar 2021	66.90	+18.5%	58.00	70.20	54.70	9,70,07,134
Feb 2021	56.45	+42.0%	39.85	58.40	39.25	12,33,07,402
Jan 2021	39.75	−11.4%	45.40	45.55	37.75	5,69,68,407
Dec 2020	44.85	+8.9%	43.25	52.50	38.00	17,13,39,770
Nov 2020	41.20	+31.2%	32.45	41.20	29.75	13,31,66,393
Oct 2020	31.40	+31.1%	24.60	31.40	22.50	9,57,93,996
Sep 2020	23.95	+6.9%	23.50	26.25	20.25	15,43,89,450
Aug 2020	22.40	+140.9%	9.75	22.40	9.70	29,40,36,120
Jul 2020	9.30	+8.8%	8.95	10.75	7.75	8,99,24,655
Jun 2020	8.55	+42.5%	6.30	8.55	6.00	5,88,90,985
May 2020	6.00	−24.5%	8.05	8.05	5.40	2,11,18,775
Apr 2020	7.95	+57.4%	5.05	8.80	5.05	1,34,53,978
Mar 2020	5.05	−27.9%	7.35	7.35	4.75	1,76,88,113
Feb 2020	7.00	−27.1%	9.15	9.95	6.65	75,01,306
Jan 2020	9.60	−11.1%	11.00	12.40	7.65	1,49,89,738
Dec 2019	10.80	−21.2%	13.25	13.60	10.20	1,72,20,023
Nov 2019	13.70	−5.2%	14.55	17.60	13.55	2,80,47,628
Oct 2019	14.45	+2.1%	13.45	15.45	12.65	1,14,54,664
Sep 2019	14.15	+34.8%	10.85	16.00	10.70	3,38,68,317
Aug 2019	10.50	−42.5%	18.40	18.75	8.30	5,60,08,454
Jul 2019	18.25	−36.1%	28.80	28.95	16.70	7,90,78,289
Jun 2019	28.55	−19.5%	35.65	36.60	25.50	14,81,83,877
May 2019	35.45	−5.7%	37.50	41.60	34.00	24,94,47,787
Apr 2019	37.60	−11.9%	42.95	43.45	33.30	19,94,49,366
Mar 2019	42.70	+32.6%	32.45	47.35	32.45	41,67,40,715
Feb 2019	32.20	−14.4%	37.65	38.65	20.25	61,71,27,140
Jan 2019	37.60	−16.2%	44.95	47.30	36.25	10,62,42,355
Dec 2018	44.85	+15.7%	38.90	46.15	36.10	15,91,47,984
Nov 2018	38.75	+9.3%	35.80	41.40	32.85	14,89,37,503
Oct 2018	35.45	−20.9%	45.10	46.15	34.60	6,36,76,212
Sep 2018	44.80	−24.1%	59.50	59.80	44.05	6,49,90,053
Aug 2018	59.00	−7.9%	64.25	65.00	56.50	10,83,80,942
Jul 2018	64.05	+14.5%	56.00	65.20	53.35	17,12,93,855
Jun 2018	55.95	−9.0%	63.00	66.85	46.75	29,24,08,436
May 2018	61.50	−26.7%	83.10	84.40	60.50	5,27,21,880
Apr 2018	83.85	+8.1%	77.40	84.95	76.95	2,85,81,161
Mar 2018	77.60	−7.1%	83.20	83.85	72.90	3,99,52,362
Feb 2018	83.50	−8.1%	90.95	92.40	80.30	4,69,37,388
Jan 2018	90.90	−2.0%	93.30	99.15	89.50	9,00,51,788
Dec 2017	92.80	+7.2%	87.00	94.20	80.65	5,21,09,247
Nov 2017	86.55	+4.4%	83.20	90.80	78.50	7,79,73,068
Oct 2017	82.90	+5.3%	80.00	85.00	75.65	3,95,97,718
Sep 2017	78.75	−2.0%	81.00	90.20	75.30	5,87,56,840
Aug 2017	80.35	−5.3%	86.00	86.00	67.50	4,26,08,405
Jul 2017	84.85	+3.3%	83.00	86.90	81.05	3,69,33,529
Jun 2017	82.10	−0.8%	82.20	87.10	78.00	3,43,27,148
May 2017	82.75	+5.3%	77.00	97.40	75.50	10,07,51,473
Apr 2017	78.60	+1.2%	77.80	82.20	77.40	3,35,74,498
Mar 2017	77.65	+12.6%	69.10	78.40	66.80	6,19,06,968
Feb 2017	68.95	+7.2%	64.30	73.45	63.05	8,13,25,392
Jan 2017	64.30	+8.4%	60.25	67.90	58.85	6,37,63,281
Dec 2016	59.30	−23.3%	78.10	79.25	55.60	19,36,92,088
Nov 2016	77.30	+0.8%	76.70	87.20	68.65	8,54,49,443
Oct 2016	76.65	+2.1%	75.30	79.60	73.30	5,05,05,325
Sep 2016	75.05	−9.9%	84.45	84.65	68.95	5,66,33,103
Aug 2016	83.30	+6.1%	80.50	88.90	74.30	9,04,56,421
Jul 2016	78.50	+6.4%	74.25	79.40	69.00	7,79,66,633
Jun 2016	73.75	+11.7%	66.25	76.90	66.05	12,53,24,139
May 2016	66.05	+14.6%	57.65	69.45	56.15	12,77,21,992
Apr 2016	57.65	+18.0%	48.70	60.70	48.00	11,89,88,816
Mar 2016Demerger	48.85	−62.4%	130.10	160.00	40.30	35,68,92,507
Feb 2016	129.90	−24.2%	172.50	174.90	113.50	24,76,57,808
Jan 2016	171.45	−10.8%	193.90	203.80	165.30	4,31,13,477
Dec 2015	192.25	−0.3%	192.50	202.90	183.25	3,65,17,162
Nov 2015	192.85	+10.8%	175.70	199.35	164.15	3,16,71,650
Oct 2015	174.00	+1.9%	171.55	192.35	168.55	3,16,63,133
Sep 2015	170.75	−0.1%	169.50	183.90	152.85	4,13,85,320
Aug 2015	170.95	−6.9%	184.85	194.95	154.00	5,12,90,238
Jul 2015	183.70	+13.0%	164.00	201.50	162.00	8,59,80,517
Jun 2015	162.50	−3.4%	168.10	172.40	157.25	3,78,81,586
May 2015	168.15	−0.3%	169.30	176.40	159.20	4,32,45,878
Apr 2015	168.70	+1.6%	164.85	179.00	155.55	5,99,98,819
Mar 2015	166.00	−6.1%	177.75	185.90	160.45	6,68,30,547
Feb 2015	176.85	−6.7%	189.50	192.35	145.25	9,08,47,971
Jan 2015	189.55	+0.8%	186.40	197.70	174.00	5,67,68,233
Dec 2014	188.05	−1.4%	190.65	194.65	164.65	10,62,88,023
Nov 2014	190.65	+1.1%	187.85	206.40	185.00	15,95,52,990
Oct 2014	188.50	−6.3%	201.00	210.95	175.75	9,67,29,264
Sep 2014	201.10	+3.3%	196.00	231.00	190.70	10,51,39,095
Aug 2014	194.75	+0.2%	192.05	209.40	184.55	7,81,63,796
Jul 2014	194.45	−3.1%	202.00	218.80	166.70	13,27,61,561
Jun 2014	200.70	+9.9%	183.95	219.50	181.30	10,07,90,263
May 2014	182.60	+10.9%	166.10	208.00	162.55	9,76,59,017
Apr 2014	164.60	+2.6%	160.90	192.65	149.25	9,96,29,688
Mar 2014	160.40	+24.8%	128.75	164.55	126.05	8,49,52,197
Feb 2014	128.50	+11.0%	116.00	129.45	109.95	5,57,35,195
Jan 2014	115.80	−10.0%	129.05	133.20	101.50	5,18,33,487
Dec 2013	128.70	+3.0%	124.55	136.80	121.10	5,47,82,474
Nov 2013	124.90	+18.3%	106.00	127.25	99.50	5,42,01,362
Oct 2013	105.60	+22.7%	86.15	106.90	85.80	3,91,99,568
Sep 2013	86.05	+6.1%	81.30	99.05	80.50	3,86,57,605
Aug 2013	81.10	−3.7%	84.00	91.45	75.20	5,75,43,871
Jul 2013	84.20	−3.7%	89.00	95.80	81.50	5,06,60,780
Jun 2013	87.40	−6.9%	93.30	95.85	71.65	5,12,71,483
May 2013	93.85	+1.8%	91.10	110.30	91.10	6,99,48,142
Apr 2013	92.20	−1.7%	95.25	98.65	87.20	2,75,57,763
Mar 2013	93.80	+3.4%	90.75	101.45	89.60	2,58,37,388
Feb 2013	90.75	−15.1%	107.05	108.40	88.05	3,94,62,288
Jan 2013	106.95	−7.7%	116.85	126.00	99.80	10,37,56,282
Dec 2012	115.90	+1.4%	115.00	121.40	110.10	4,03,33,129
Nov 2012	114.35	−8.5%	125.00	125.95	108.30	5,59,01,504
Oct 2012	124.95	−0.9%	126.80	143.60	119.15	4,69,85,773
Sep 2012	126.10	+16.9%	108.10	131.75	103.15	6,14,75,591
Aug 2012	107.90	−7.1%	116.90	126.00	105.50	2,01,83,622
Jul 2012	116.15	−4.2%	122.00	136.00	112.35	4,43,19,702
Jun 2012	121.20	+8.2%	112.50	124.00	105.50	3,04,41,551
May 2012	112.05	−14.7%	131.45	133.15	102.10	5,69,72,477
Apr 2012	131.40	−4.9%	138.45	148.65	123.70	3,05,01,661
Mar 2012	138.10	−3.1%	143.05	152.95	126.90	4,72,27,512
Feb 2012	142.55	+6.9%	126.40	167.30	124.45	7,60,26,393
Jan 2012	133.35	+5.7%	126.30	146.50	123.05	5,01,36,486
Dec 2011	126.10	−0.4%	128.50	139.55	107.10	2,64,34,234
Nov 2011	126.55	−9.3%	139.10	147.60	112.10	2,26,69,232
Oct 2011	139.60	−8.5%	150.00	169.95	135.00	5,64,42,873
Sep 2011	152.50	+1.4%	150.50	163.90	144.00	4,07,41,950
Aug 2011	150.40	−11.2%	169.40	171.00	132.75	5,72,13,687
Jul 2011	169.45	−34.6%	260.50	270.00	166.60	15,26,68,135
Jun 2011	259.05	−1.9%	265.35	278.00	246.10	1,78,55,592
May 2011	264.20	+4.8%	252.20	265.85	235.10	2,52,08,148
Apr 2011	252.20	−7.5%	272.50	296.70	246.00	3,05,45,211
Mar 2011	272.75	+11.5%	245.50	284.00	244.50	2,17,30,827
Feb 2011	244.70	−12.2%	279.00	281.00	240.00	1,95,28,359
Jan 2011	278.55	−10.1%	311.15	313.50	257.25	2,05,95,007
Dec 2010	309.95	−7.5%	326.85	349.00	303.80	1,38,66,205
Nov 2010	335.05	+5.4%	320.50	345.50	315.25	2,41,56,551
Oct 2010	317.95	+1.7%	313.50	340.95	303.95	2,68,98,423
Sep 2010	312.70	+5.5%	298.00	326.80	296.60	2,24,87,342
Aug 2010	296.30	+7.1%	280.00	309.50	273.45	2,19,44,189
Jul 2010	276.55	+7.3%	256.00	296.40	246.55	3,04,30,879
Jun 2010	257.80	+7.2%	243.50	266.90	235.10	2,21,94,474
May 2010	240.45	−8.7%	264.00	266.50	219.00	3,70,35,752
Apr 2010	263.50	+1.0%	262.20	280.00	250.20	2,17,21,813
Mar 2010	260.95	+9.7%	239.14	263.45	237.65	3,38,93,594
Feb 2010	237.94	−4.0%	246.69	256.29	225.14	1,73,46,837
Jan 2010	247.97	+1.6%	245.69	260.23	221.71	2,48,12,331
Dec 2009	244.17	+8.4%	228.57	245.60	218.23	2,03,01,561
Nov 2009	225.34	+3.1%	220.00	237.40	201.77	2,30,77,245
Oct 2009	218.54	+21.9%	179.71	245.74	173.80	3,30,20,349
Sep 2009	179.23	−3.3%	186.86	191.14	169.71	2,24,44,307
Aug 2009	185.29	+10.1%	170.23	189.71	149.14	2,49,14,769
Jul 2009	168.34	+0.9%	167.43	176.57	145.71	2,15,47,636
Jun 2009	166.91	+11.3%	149.71	178.00	148.69	3,01,94,511
May 2009	150.03	+63.9%	92.57	157.03	89.80	3,41,16,037
Apr 2009	91.51	+29.7%	70.86	99.94	69.23	2,70,59,790
Mar 2009	70.57	−0.6%	69.71	81.43	56.80	10,02,91,475
Feb 2009	71.00	−4.1%	74.94	81.00	68.66	1,64,63,788
Jan 2009	74.03	−4.1%	77.57	87.43	71.49	2,59,26,684
Dec 2008	77.20	+14.3%	68.57	90.23	60.94	2,05,82,494
Nov 2008	67.51	−22.9%	89.14	106.80	61.00	1,60,33,565
Oct 2008	87.54	−33.9%	134.29	138.86	77.46	1,83,27,460
Sep 2008	132.40	−14.6%	153.29	158.86	112.00	1,75,41,088
Aug 2008	155.00	+14.8%	132.43	158.49	132.43	2,29,39,506
Jul 2008	135.00	+6.5%	128.57	153.14	111.46	2,04,29,516
Jun 2008	126.77	−3.9%	133.71	154.83	111.63	2,42,22,725
May 2008	131.86	−7.6%	145.69	147.54	126.00	2,20,06,801
Apr 2008	142.66	−9.4%	158.86	159.89	132.09	1,79,10,081
Mar 2008	157.40	−12.7%	178.86	181.94	131.71	1,45,50,872
Feb 2008	180.23	−3.4%	186.66	193.54	151.43	1,51,27,840
Jan 2008	186.66	−17.0%	227.09	232.57	154.54	2,16,30,415
Dec 2007	224.80	−7.3%	242.86	255.06	206.94	2,94,76,174
Nov 2007	242.43	+4.3%	233.29	258.29	200.00	1,87,25,977
Oct 2007	232.40	+21.5%	191.46	250.29	177.14	2,84,62,684
Sep 2007	191.23	+9.4%	176.46	199.26	166.63	2,35,27,586
Aug 2007	174.74	+4.2%	165.71	177.71	148.00	2,85,74,175
Jul 2007	167.66	+15.8%	145.71	169.40	143.14	2,31,91,495
Jun 2007	144.80	+3.1%	142.74	151.09	126.00	2,14,19,909
May 2007	140.51	+11.5%	125.71	147.23	119.14	2,96,84,571
Apr 2007	125.97	+10.5%	115.43	126.83	104.77	1,45,60,929
Mar 2007	114.03	+1.4%	112.57	118.57	99.43	2,36,06,053
Feb 2007	112.46	+0.7%	112.49	122.00	93.66	2,89,40,916
Jan 2007	111.69	–	120.29	133.94	111.17	2,17,75,870

₹ per share, adjusted for splits and bonuses since. Change is on the close of the month before; high and low are the month's traded range. With the demerger of 15 Mar 2016 reinvested, the change in Mar 2016 is +10.2%.

Date	Open	High	Low	Close	Average price	Volume	Delivery
27 Oct 2026	846.00	848.70	828.70	835.40	837.10	24,48,677	31.8%
26 Oct 2026	830.00	834.50	792.50	833.25	821.58	41,80,360	34.7%
23 Oct 2026	803.95	822.00	772.25	813.35	803.18	92,69,802	37.1%
22 Oct 2026	820.00	830.65	808.05	817.10	818.62	16,76,335	27.8%
21 Oct 2026	857.00	861.95	812.65	821.00	826.10	25,91,591	46.4%
19 Oct 2026	850.20	865.50	843.20	855.00	856.82	39,63,727	44.5%
16 Oct 2026	818.00	858.30	808.55	846.00	834.82	78,23,607	50.8%
15 Oct 2026	845.00	846.05	815.35	818.00	823.80	49,43,006	47.6%
14 Oct 2026	854.00	868.95	850.10	863.00	861.23	17,23,959	45.5%
13 Oct 2026	851.00	854.60	834.35	854.00	844.91	24,86,638	28.2%
12 Oct 2026	863.80	878.00	858.95	867.50	867.81	15,07,658	38.3%
9 Oct 2026	862.05	865.70	840.15	855.55	854.78	23,08,023	41.7%
8 Oct 2026	894.00	896.30	862.00	862.05	871.85	15,49,328	46.8%
7 Oct 2026	912.00	912.60	890.20	894.50	901.42	18,54,228	54.2%
6 Oct 2026	888.00	913.30	885.35	912.00	904.51	25,40,774	47.9%
5 Oct 2026	885.05	894.20	877.75	882.30	884.68	12,90,292	43.3%
1 Oct 2026	861.00	889.90	859.60	879.00	878.28	46,33,143	26.3%
30 Sep 2026	866.45	876.80	854.20	854.20	864.43	24,04,620	56.6%
29 Sep 2026	865.00	873.00	855.00	858.05	864.53	21,97,467	52.3%
28 Sep 2026	881.60	885.95	863.30	865.00	872.19	18,78,834	57.1%
25 Sep 2026	889.50	895.90	877.50	886.00	885.23	9,64,372	42.6%
24 Sep 2026	877.10	896.40	877.10	886.70	888.63	13,40,393	48.5%

Prices in ₹ per share as traded, not adjusted.

Splits, bonus issues and other changes

What the prices above are adjusted for, so they read as one share held throughout.CG Power and Industrial Solutions bonus and split history

Ex-date	Event	Price factor	What happened
13 Feb 2019	Price move	–	Between two trading sessions the price moved by a fifth or more. The company made an announcement in time for trading that day or the trading day before. Not adjusted for.
15 Mar 2016	Demerger	0.3413	Part of the business became a separate company. The factor is the opening price on the ex-date divided by the previous close. The chart shows earlier prices with the demerger reinvested.
3 Feb 2016	Price move	–	Between two trading sessions the price moved by a fifth or more. The company's board met on results that day or since the trading day before. Not adjusted for.
8 Mar 2010	Bonus	0.5714	Holders received 3 bonus shares for every 4 held.

Earlier prices are multiplied by the factor, so the chart reads as one share held throughout. Any other event is noted and not adjusted for.