NSE: CGCL | Series: EQ
-
LTP
169.15
-0.61 (-0.36 %) -
Open
166.00
176.97 -
High
169.98
176.97 -
Low
166.00
167.12 -
Close
168.46
169.76 -
52W High
231.35
27 Mar, 2025 -
52W Low
152.11
03 Mar, 2025
Upper Circuit: 203.71
Lower Circuit: 135.81
1W
1M
3M
6M
1Y
| Date | Open | High | Low | LTP | Close | Change | % | 52W High | 52W Low | Volume | Value (₹) | No. of trades |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 03 Apr, 2025 | 166.00 | 169.98 | 166.00 | 169.15 | 168.46 | -1.30 | -0.77 | 231.35 | 152.11 | 2,619,825 | 44.18 Crore | 30,328 |
| 02 Apr, 2025 | 176.97 | 176.97 | 167.12 | 169.37 | 169.76 | -1.70 | -0.99 | 231.35 | 152.11 | 6,382,206 | 109.59 Crore | 56,728 |
| 01 Apr, 2025 | 175.00 | 177.50 | 167.60 | 172.10 | 171.46 | 1.25 | 0.73 | 231.35 | 152.11 | 14,134,240 | 242.78 Crore | 130,341 |
| 28 Mar, 2025 | 168.00 | 178.79 | 166.30 | 168.40 | 170.21 | 5.31 | 3.22 | 231.35 | 152.11 | 60,781,862 | 1,054.28 Crore | 423,680 |
| 27 Mar, 2025 | 191.88 | 231.35 | 162.00 | 165.50 | 164.90 | -29.96 | -15.38 | 231.35 | 152.11 | 120,844,388 | 2,441.26 Crore | 765,209 |
| 26 Mar, 2025 | 167.98 | 201.57 | 167.21 | 196.69 | 194.86 | 26.88 | 16 | 216.15 | 152.11 | 46,718,408 | 884.22 Crore | 343,406 |
| 25 Mar, 2025 | 168.60 | 170.99 | 166.51 | 168.65 | 167.98 | -0.49 | -0.29 | 216.15 | 152.11 | 385,559 | 6.49 Crore | 13,794 |
| 24 Mar, 2025 | 165.00 | 169.11 | 165.00 | 168.30 | 168.47 | 1.73 | 1.04 | 216.15 | 152.11 | 286,864 | 4.83 Crore | 6,200 |
| 21 Mar, 2025 | 165.30 | 168.20 | 163.25 | 167.00 | 166.74 | 1.00 | 0.6 | 216.15 | 152.11 | 116,569 | 1.94 Crore | 6,293 |
| 20 Mar, 2025 | 162.80 | 167.00 | 162.02 | 164.05 | 165.74 | 2.83 | 1.74 | 216.15 | 152.11 | 108,348 | 1.79 Crore | 6,842 |
| 19 Mar, 2025 | 159.90 | 163.90 | 159.90 | 162.00 | 162.91 | 4.11 | 2.59 | 216.15 | 152.11 | 297,161 | 4.84 Crore | 6,035 |
| 18 Mar, 2025 | 158.30 | 160.77 | 157.57 | 159.40 | 158.80 | 0.31 | 0.2 | 216.15 | 152.11 | 295,769 | 4.69 Crore | 6,610 |
| 17 Mar, 2025 | 159.08 | 159.95 | 157.60 | 158.98 | 158.49 | -0.59 | -0.37 | 216.15 | 152.11 | 274,962 | 4.38 Crore | 5,584 |
| 13 Mar, 2025 | 159.85 | 160.50 | 157.74 | 160.25 | 159.08 | -0.77 | -0.48 | 216.15 | 152.11 | 265,415 | 4.22 Crore | 5,402 |
| 12 Mar, 2025 | 160.65 | 162.73 | 157.80 | 159.90 | 159.85 | -2.28 | -1.41 | 216.15 | 152.11 | 317,242 | 5.04 Crore | 8,131 |
| 11 Mar, 2025 | 157.10 | 166.00 | 153.41 | 165.00 | 162.13 | 2.52 | 1.58 | 216.15 | 152.11 | 320,045 | 5.11 Crore | 7,955 |
| 10 Mar, 2025 | 164.63 | 165.80 | 157.35 | 157.35 | 159.61 | -4.13 | -2.52 | 216.15 | 152.11 | 319,757 | 5.18 Crore | 7,377 |
| 07 Mar, 2025 | 165.49 | 169.14 | 162.10 | 163.95 | 163.74 | -2.61 | -1.57 | 216.15 | 152.11 | 353,611 | 5.87 Crore | 10,034 |
| 06 Mar, 2025 | 164.75 | 166.96 | 164.40 | 166.49 | 166.35 | 2.54 | 1.55 | 216.15 | 152.11 | 277,945 | 4.61 Crore | 7,413 |
| 05 Mar, 2025 | 159.70 | 164.10 | 159.70 | 164.00 | 163.81 | 2.67 | 1.66 | 216.15 | 152.11 | 316,800 | 5.16 Crore | 8,864 |
| 04 Mar, 2025 | 159.63 | 161.90 | 156.01 | 161.00 | 161.14 | -0.53 | -0.33 | 216.15 | 152.11 | 123,867 | 1.99 Crore | 9,127 |
| 03 Mar, 2025 | 159.70 | 166.00 | 152.11 | 160.50 | 161.67 | 1.95 | 1.22 | 216.15 | 152.11 | 189,970 | 2.98 Crore | 16,570 |