CGPOWER.NS (CGPOWER.NS) — Kurshistorie
Stand 2026-09-11 — jede Nacht aus dem Closelook-Datenlake aktualisiert. Tagebuch-Lesarten, keine Anlageberatung.
Tägliche Kurse
| Datum | Eröffnung | Hoch | Tief | Schluss | Veränd. % | Volumen |
|---|---|---|---|---|---|---|
| 2026-09-11 | 906.85 | 912.50 | 889.00 | 909.00 | -0.61% | 2,163,164 |
| 2026-09-10 | 928.00 | 931.00 | 905.00 | 914.55 | -1.34% | 1,989,359 |
| 2026-09-09 | 910.70 | 930.55 | 910.00 | 926.95 | +1.78% | 3,454,657 |
| 2026-09-08 | 894.90 | 915.00 | 892.00 | 910.70 | +1.75% | 2,618,950 |
| 2026-09-07 | 902.00 | 912.05 | 894.25 | 895.00 | +0.45% | 3,937,949 |
| 2026-09-04 | 895.00 | 899.80 | 888.05 | 891.00 | -0.45% | 2,159,759 |
| 2026-09-03 | 879.00 | 900.65 | 875.40 | 895.00 | +1.97% | 2,285,287 |
| 2026-09-02 | 878.05 | 881.40 | 870.00 | 877.75 | -0.88% | 2,061,765 |
| 2026-09-01 | 901.95 | 903.55 | 881.60 | 885.50 | -3.33% | 2,969,058 |
| 2026-08-31 | 884.15 | 916.00 | 875.00 | 916.00 | +3.04% | 3,393,030 |
| 2026-08-28 | 896.45 | 896.45 | 878.20 | 889.00 | -0.99% | 2,230,616 |
| 2026-08-27 | 871.40 | 898.75 | 870.20 | 897.90 | +3.80% | 5,431,054 |
| 2026-08-26 | 880.00 | 882.50 | 865.05 | 865.05 | -1.53% | 922,161 |
| 2026-08-25 | 873.10 | 882.50 | 867.00 | 878.50 | +0.11% | 1,629,938 |
| 2026-08-24 | 867.00 | 877.50 | 865.35 | 877.50 | +1.21% | 1,296,211 |
| 2026-08-21 | 876.30 | 880.95 | 865.00 | 867.00 | -1.06% | 1,311,542 |
| 2026-08-20 | 868.55 | 876.30 | 862.65 | 876.30 | +1.54% | 2,197,796 |
| 2026-08-19 | 885.85 | 886.00 | 860.20 | 863.05 | -3.48% | 4,061,889 |
| 2026-08-18 | 898.80 | 900.00 | 889.00 | 894.20 | -0.51% | 1,568,655 |
| 2026-08-17 | 893.20 | 899.40 | 887.00 | 898.80 | +0.97% | 2,066,513 |
| 2026-08-14 | 886.55 | 892.55 | 878.20 | 890.15 | +0.41% | 1,539,330 |
| 2026-08-13 | 892.00 | 894.50 | 878.05 | 886.55 | -0.16% | 1,373,912 |
| 2026-08-12 | 881.00 | 888.00 | 872.00 | 888.00 | +0.79% | 1,744,914 |
| 2026-08-11 | 875.00 | 881.00 | 865.90 | 881.00 | +0.23% | 1,064,285 |
| 2026-08-10 | 880.05 | 881.95 | 868.25 | 879.00 | +0.00% | 1,204,997 |
| 2026-08-07 | 875.00 | 880.70 | 870.00 | 879.00 | +0.34% | 1,523,373 |
| 2026-08-06 | 880.00 | 885.90 | 874.20 | 876.00 | -1.52% | 1,509,786 |
| 2026-08-05 | 888.00 | 891.95 | 877.90 | 889.50 | +1.07% | 2,386,264 |
| 2026-08-04 | 846.60 | 882.80 | 846.45 | 880.05 | +6.53% | 8,524,215 |
| 2026-08-03 | 865.55 | 867.95 | 826.10 | 826.10 | -4.32% | 4,042,469 |
| 2026-07-31 | 850.00 | 878.80 | 850.00 | 863.40 | +3.70% | 6,863,390 |
| 2026-07-30 | 830.00 | 835.65 | 814.85 | 832.60 | +0.37% | 4,206,454 |
| 2026-07-29 | 844.10 | 845.20 | 825.50 | 829.50 | -1.73% | 5,215,606 |
| 2026-07-28 | 872.00 | 872.00 | 830.15 | 844.10 | -3.78% | 7,593,398 |
| 2026-07-27 | 871.80 | 885.00 | 867.70 | 877.30 | +1.11% | 4,921,275 |
| 2026-07-24 | 860.00 | 894.00 | 838.80 | 867.70 | -1.82% | 9,684,764 |
| 2026-07-23 | 909.00 | 915.65 | 881.00 | 883.80 | -3.18% | 3,944,806 |
| 2026-07-22 | 918.00 | 930.80 | 910.00 | 912.85 | -0.22% | 2,122,173 |
| 2026-07-21 | 915.80 | 919.40 | 898.00 | 914.85 | +0.26% | 3,544,392 |
| 2026-07-20 | 904.00 | 915.00 | 895.05 | 912.45 | +0.82% | 2,246,166 |
| 2026-07-17 | 926.90 | 927.75 | 900.30 | 905.00 | -1.84% | 2,383,800 |
| 2026-07-16 | 935.00 | 954.90 | 919.00 | 921.95 | -0.77% | 3,437,360 |
| 2026-07-15 | 918.40 | 937.85 | 915.10 | 929.15 | +1.67% | 4,646,962 |
| 2026-07-14 | 905.50 | 915.00 | 893.70 | 913.85 | +0.92% | 3,241,089 |
| 2026-07-13 | 912.00 | 912.00 | 895.60 | 905.50 | -1.21% | 2,819,640 |
| 2026-07-10 | 916.95 | 923.70 | 913.55 | 916.60 | +0.63% | 2,065,106 |
| 2026-07-09 | 910.80 | 922.60 | 903.05 | 910.90 | +0.31% | 4,205,285 |
| 2026-07-08 | 908.00 | 924.00 | 897.35 | 908.10 | -0.26% | 5,514,793 |
| 2026-07-07 | 925.05 | 927.60 | 898.65 | 910.50 | -1.57% | 3,243,077 |
| 2026-07-06 | 900.00 | 926.90 | 895.40 | 925.05 | +3.64% | 8,211,996 |
| 2026-07-03 | 911.40 | 926.00 | 887.10 | 892.55 | -6.97% | 24,732,145 |
| 2026-07-02 | 980.00 | 980.90 | 951.90 | 959.40 | -1.75% | 5,251,907 |
| 2026-07-01 | 958.00 | 978.90 | 950.00 | 976.50 | +2.56% | 3,489,753 |
| 2026-06-30 | 963.10 | 969.00 | 949.30 | 952.15 | -0.43% | 3,299,400 |
| 2026-06-29 | 960.10 | 965.35 | 936.30 | 956.25 | +1.50% | 12,311,661 |
| 2026-06-26 | 942.10 | 942.10 | 942.10 | 942.10 | +0.00% | 0 |
| 2026-06-25 | 919.45 | 948.95 | 919.45 | 942.10 | +2.46% | 3,215,230 |
| 2026-06-24 | 936.00 | 944.95 | 912.00 | 919.45 | -3.27% | 3,996,660 |
| 2026-06-23 | 965.00 | 966.00 | 946.00 | 950.50 | -1.25% | 2,724,967 |
| 2026-06-22 | 968.00 | 968.90 | 954.05 | 962.55 | -0.12% | 2,540,708 |
| 2026-06-19 | 954.10 | 966.05 | 950.05 | 963.70 | +0.97% | 3,828,968 |
| 2026-06-18 | 969.90 | 969.90 | 945.25 | 954.45 | -0.96% | 3,552,746 |
| 2026-06-17 | 941.00 | 965.60 | 937.00 | 963.75 | +2.45% | 3,996,950 |
| 2026-06-16 | 943.55 | 946.90 | 931.60 | 940.70 | +0.56% | 2,475,717 |
| 2026-06-15 | 928.00 | 942.90 | 916.55 | 935.50 | +2.30% | 2,742,582 |
| 2026-06-12 | 919.00 | 919.00 | 897.50 | 914.45 | +1.45% | 2,901,434 |
| 2026-06-11 | 900.50 | 926.50 | 898.95 | 901.35 | -0.74% | 2,755,854 |
| 2026-06-10 | 911.20 | 924.50 | 899.15 | 908.10 | -0.34% | 3,175,483 |
| 2026-06-09 | 910.20 | 921.00 | 905.30 | 911.20 | +0.86% | 3,404,934 |
| 2026-06-08 | 920.00 | 938.80 | 895.00 | 903.40 | -3.67% | 4,203,240 |
| 2026-06-05 | 948.85 | 952.00 | 928.60 | 937.85 | -0.01% | 4,645,742 |
| 2026-06-04 | 915.00 | 951.00 | 906.75 | 937.90 | +3.45% | 8,471,887 |
| 2026-06-03 | 912.95 | 914.60 | 890.45 | 906.65 | -0.12% | 3,685,445 |
| 2026-06-02 | 895.05 | 910.55 | 883.05 | 907.70 | +1.49% | 4,931,769 |
| 2026-06-01 | 928.95 | 928.95 | 891.30 | 894.35 | -2.52% | 3,148,459 |
| 2026-05-29 | 938.90 | 944.10 | 910.95 | 917.45 | -1.86% | 9,449,904 |
| 2026-05-28 | 934.80 | 934.80 | 934.80 | 934.80 | +0.00% | 0 |
| 2026-05-27 | 882.55 | 938.00 | 882.00 | 934.80 | +6.33% | 9,258,467 |
| 2026-05-26 | 867.90 | 890.00 | 864.20 | 879.15 | +1.30% | 2,788,855 |
| 2026-05-25 | 874.90 | 884.40 | 864.80 | 867.90 | +0.25% | 2,222,363 |
| 2026-05-22 | 866.90 | 873.50 | 858.00 | 865.70 | +0.09% | 2,028,217 |
| 2026-05-21 | 865.00 | 870.30 | 857.05 | 864.90 | +1.37% | 2,811,644 |
| 2026-05-20 | 819.40 | 857.75 | 812.60 | 853.25 | +4.13% | 3,710,693 |
| 2026-05-19 | 811.00 | 828.70 | 807.15 | 819.40 | +1.32% | 2,055,370 |
| 2026-05-18 | 825.95 | 830.00 | 804.60 | 808.75 | -3.51% | 4,002,836 |
| 2026-05-15 | 845.90 | 848.00 | 833.00 | 838.20 | -1.18% | 1,670,728 |
| 2026-05-14 | 856.00 | 856.05 | 827.05 | 848.25 | +0.14% | 2,851,857 |
| 2026-05-13 | 830.00 | 850.00 | 826.00 | 847.05 | +1.60% | 2,586,976 |
| 2026-05-12 | 858.15 | 863.75 | 831.70 | 833.70 | -2.84% | 3,032,058 |
| 2026-05-11 | 875.00 | 886.80 | 855.00 | 858.10 | -1.77% | 4,501,442 |
| 2026-05-08 | 860.35 | 875.80 | 852.00 | 873.55 | +1.68% | 3,998,673 |
| 2026-05-07 | 841.50 | 872.35 | 830.05 | 859.10 | +3.64% | 13,476,263 |
| 2026-05-06 | 832.80 | 839.50 | 804.00 | 828.90 | +0.24% | 8,627,698 |
| 2026-05-05 | 800.00 | 833.00 | 794.10 | 826.90 | +3.07% | 6,919,738 |
| 2026-05-04 | 819.00 | 828.00 | 800.50 | 802.30 | -1.36% | 2,569,215 |
| 2026-05-01 | 813.35 | 813.35 | 813.35 | 813.35 | +0.00% | 0 |
| 2026-04-30 | 824.75 | 824.75 | 803.90 | 813.35 | -1.48% | 3,248,937 |
| 2026-04-29 | 835.35 | 840.00 | 820.30 | 825.60 | -0.67% | 2,354,905 |
| 2026-04-28 | 820.70 | 836.40 | 820.70 | 831.20 | +1.33% | 1,966,693 |
| 2026-04-27 | 823.35 | 834.95 | 818.10 | 820.30 | -0.35% | 2,549,032 |
| 2026-04-24 | 844.50 | 846.90 | 809.00 | 823.15 | -1.75% | 3,994,254 |
| 2026-04-23 | 825.70 | 842.00 | 821.40 | 837.80 | +1.63% | 3,763,003 |
| 2026-04-22 | 805.25 | 835.00 | 803.00 | 824.35 | +2.37% | 4,826,906 |
| 2026-04-21 | 800.00 | 819.60 | 798.15 | 805.25 | +1.20% | 3,645,438 |
| 2026-04-20 | 775.95 | 804.65 | 764.20 | 795.70 | +2.70% | 5,497,243 |
| 2026-04-17 | 760.00 | 776.50 | 748.35 | 774.80 | +2.50% | 4,137,167 |
| 2026-04-16 | 759.05 | 761.70 | 747.25 | 755.90 | +1.06% | 3,570,965 |
| 2026-04-15 | 727.00 | 750.00 | 726.50 | 748.00 | +4.45% | 4,100,236 |
| 2026-04-13 | 710.00 | 727.95 | 705.20 | 716.10 | -2.05% | 2,060,416 |
| 2026-04-10 | 727.15 | 735.60 | 720.00 | 731.10 | +1.46% | 2,096,526 |
| 2026-04-09 | 725.95 | 735.00 | 716.05 | 720.60 | -0.78% | 2,673,685 |
| 2026-04-08 | 715.15 | 730.55 | 705.90 | 726.30 | +4.67% | 2,887,427 |
| 2026-04-07 | 684.00 | 694.85 | 671.25 | 693.90 | +0.96% | 2,287,422 |
| 2026-04-06 | 681.90 | 689.85 | 671.65 | 687.30 | +1.07% | 2,378,124 |
| 2026-04-02 | 670.25 | 683.25 | 655.60 | 680.05 | -0.04% | 2,098,148 |
| 2026-04-01 | 673.00 | 690.25 | 672.40 | 680.30 | +3.85% | 2,316,056 |
| 2026-03-30 | 656.00 | 672.95 | 651.50 | 655.05 | -1.93% | 4,829,822 |
| 2026-03-27 | 687.70 | 688.80 | 666.00 | 667.95 | -3.51% | 3,464,175 |
| 2026-03-25 | 677.25 | 693.95 | 675.00 | 692.25 | +3.74% | 2,736,013 |
| 2026-03-24 | 680.00 | 680.95 | 658.75 | 667.30 | +0.48% | 3,376,154 |
| 2026-03-23 | 675.15 | 675.50 | 642.80 | 664.10 | -2.57% | 3,640,981 |
| 2026-03-20 | 697.00 | 709.00 | 678.65 | 681.60 | -0.74% | 2,720,138 |
| 2026-03-19 | 697.00 | 700.50 | 683.45 | 686.70 | -2.89% | 1,682,758 |
| 2026-03-18 | 709.30 | 716.95 | 702.20 | 707.15 | -0.18% | 1,560,683 |
| 2026-03-17 | 701.00 | 712.00 | 697.00 | 708.40 | +1.40% | 2,292,184 |
| 2026-03-16 | 708.65 | 711.80 | 680.10 | 698.65 | -1.58% | 3,890,962 |
| 2026-03-13 | 740.55 | 749.00 | 706.45 | 709.90 | -3.72% | 5,430,860 |
| 2026-03-12 | 723.45 | 740.25 | 701.60 | 737.30 | +1.51% | 3,548,443 |
| 2026-03-11 | 730.40 | 741.50 | 724.05 | 726.30 | -0.26% | 2,728,417 |
| 2026-03-10 | 706.00 | 731.95 | 703.30 | 728.20 | +4.39% | 3,876,241 |
| 2026-03-09 | 704.90 | 704.90 | 684.20 | 697.55 | -2.50% | 2,675,404 |
| 2026-03-06 | 700.00 | 722.50 | 696.00 | 715.45 | +2.05% | 2,922,020 |
| 2026-03-05 | 689.00 | 702.85 | 683.40 | 701.10 | +2.37% | 1,348,514 |
| 2026-03-04 | 700.00 | 702.00 | 676.40 | 684.90 | -3.79% | 3,881,115 |
| 2026-03-02 | 688.95 | 719.20 | 688.90 | 711.85 | -1.84% | 2,579,526 |
| 2026-02-27 | 726.75 | 728.70 | 719.60 | 725.20 | -0.21% | 2,608,297 |
| 2026-02-26 | 715.50 | 733.70 | 711.05 | 726.75 | +1.87% | 4,352,772 |
| 2026-02-25 | 725.00 | 728.00 | 710.65 | 713.40 | -1.53% | 2,099,052 |
| 2026-02-24 | 713.00 | 727.00 | 713.00 | 724.50 | +0.56% | 1,900,203 |
| 2026-02-23 | 720.00 | 722.70 | 713.50 | 720.50 | +1.17% | 1,783,385 |
| 2026-02-20 | 692.00 | 717.40 | 691.65 | 712.15 | +2.24% | 2,612,721 |
| 2026-02-19 | 710.65 | 719.40 | 693.40 | 696.55 | -1.97% | 2,348,262 |
| 2026-02-18 | 692.35 | 714.50 | 687.40 | 710.55 | +2.90% | 3,814,598 |
| 2026-02-17 | 689.00 | 695.90 | 684.85 | 690.50 | +0.25% | 2,312,868 |
| 2026-02-16 | 677.00 | 691.00 | 676.55 | 688.75 | +1.26% | 1,176,827 |
| 2026-02-13 | 680.00 | 684.50 | 671.40 | 680.15 | -0.72% | 1,143,123 |
| 2026-02-12 | 685.85 | 688.90 | 678.60 | 685.10 | -0.07% | 1,950,086 |
| 2026-02-11 | 685.00 | 687.00 | 674.20 | 685.60 | +0.59% | 2,139,674 |
| 2026-02-10 | 694.95 | 694.95 | 668.65 | 681.55 | -1.27% | 3,481,303 |
| 2026-02-09 | 679.70 | 695.70 | 678.25 | 690.35 | +2.30% | 2,569,205 |
| 2026-02-06 | 669.90 | 676.00 | 663.30 | 674.85 | +1.03% | 2,721,504 |
| 2026-02-05 | 670.95 | 672.20 | 656.60 | 668.00 | -0.24% | 2,521,396 |
| 2026-02-04 | 667.75 | 676.00 | 656.00 | 669.60 | +1.22% | 5,225,273 |
| 2026-02-03 | 658.35 | 669.15 | 650.80 | 661.55 | +8.74% | 14,524,072 |
| 2026-02-02 | 600.45 | 609.95 | 586.40 | 608.35 | +4.16% | 3,460,394 |
| 2026-01-30 | 590.00 | 590.80 | 576.15 | 584.05 | -1.06% | 3,742,695 |
| 2026-01-29 | 585.85 | 592.95 | 570.45 | 590.30 | +1.43% | 5,474,860 |
| 2026-01-28 | 535.20 | 583.65 | 535.20 | 581.95 | +9.67% | 12,172,783 |
| 2026-01-27 | 557.00 | 557.00 | 525.50 | 530.65 | -3.36% | 10,101,452 |
| 2026-01-23 | 574.00 | 576.20 | 547.35 | 549.10 | -4.38% | 3,868,313 |
| 2026-01-22 | 581.00 | 581.80 | 568.00 | 574.25 | -0.18% | 1,591,278 |
| 2026-01-21 | 573.50 | 576.90 | 555.95 | 575.30 | +0.27% | 5,174,187 |
| 2026-01-20 | 588.00 | 591.00 | 569.00 | 573.75 | -2.75% | 4,163,249 |
| 2026-01-19 | 580.00 | 607.00 | 580.00 | 590.00 | +5.04% | 17,314,136 |
| 2026-01-16 | 575.45 | 581.40 | 560.25 | 561.70 | -2.63% | 3,677,834 |
| 2026-01-15 | 576.90 | 576.90 | 576.90 | 576.90 | +0.00% | 0 |
| 2026-01-14 | 580.00 | 585.00 | 574.70 | 576.90 | -0.81% | 1,928,785 |
| 2026-01-13 | 588.35 | 594.55 | 574.45 | 581.60 | -0.72% | 3,362,663 |
| 2026-01-12 | 597.00 | 597.70 | 579.50 | 585.80 | -1.50% | 6,209,951 |
| 2026-01-09 | 613.50 | 619.40 | 586.50 | 594.75 | -3.17% | 13,331,565 |
| 2026-01-08 | 640.00 | 661.00 | 593.30 | 614.25 | -3.56% | 12,895,177 |
| 2026-01-07 | 636.85 | 642.00 | 634.50 | 636.95 | -0.14% | 1,169,857 |
| 2026-01-06 | 645.25 | 646.65 | 634.00 | 637.85 | -1.15% | 1,948,899 |
| 2026-01-05 | 652.00 | 653.30 | 639.50 | 645.25 | -0.59% | 2,008,772 |
| 2026-01-02 | 639.45 | 651.75 | 638.10 | 649.10 | +1.76% | 2,285,838 |
| 2026-01-01 | 650.00 | 650.95 | 636.95 | 637.90 | -1.54% | 2,758,184 |
| 2025-12-31 | 641.05 | 651.95 | 638.50 | 647.90 | +1.07% | 1,685,843 |
| 2025-12-30 | 646.90 | 648.00 | 637.05 | 641.05 | -0.96% | 1,954,985 |
| 2025-12-29 | 656.00 | 659.70 | 645.80 | 647.25 | -1.33% | 1,234,659 |
| 2025-12-26 | 660.90 | 666.90 | 653.20 | 656.00 | -0.74% | 698,129 |
| 2025-12-24 | 666.30 | 669.25 | 657.15 | 660.90 | -0.81% | 1,910,047 |
| 2025-12-23 | 671.00 | 672.70 | 662.50 | 666.30 | -0.71% | 1,294,033 |
| 2025-12-22 | 672.00 | 678.25 | 668.45 | 671.05 | -0.08% | 1,514,056 |
| 2025-12-19 | 661.75 | 673.70 | 659.70 | 671.60 | +1.48% | 2,130,862 |
| 2025-12-18 | 670.40 | 670.45 | 657.15 | 661.80 | -1.28% | 1,899,785 |
| 2025-12-17 | 678.00 | 691.20 | 666.60 | 670.40 | -0.39% | 3,601,375 |
| 2025-12-16 | 668.00 | 676.30 | 662.70 | 673.05 | +0.43% | 1,137,760 |
| 2025-12-15 | 665.90 | 671.80 | 657.50 | 670.15 | +0.64% | 995,882 |
| 2025-12-12 | 670.00 | 675.00 | 664.75 | 665.90 | -0.09% | 1,769,892 |
| 2025-12-11 | 666.80 | 669.05 | 661.50 | 666.50 | +0.16% | 1,630,019 |
| 2025-12-10 | 671.00 | 679.15 | 661.00 | 665.45 | -0.35% | 2,210,570 |
| 2025-12-09 | 641.00 | 670.35 | 634.65 | 667.80 | +3.19% | 3,303,762 |
| 2025-12-08 | 661.00 | 662.00 | 642.35 | 647.15 | -2.15% | 1,950,560 |
| 2025-12-05 | 661.30 | 664.20 | 653.90 | 661.35 | -0.15% | 2,092,532 |
| 2025-12-04 | 664.20 | 667.55 | 659.40 | 662.35 | -0.28% | 1,865,431 |
| 2025-12-03 | 659.70 | 671.00 | 656.60 | 664.20 | +0.68% | 3,642,142 |
| 2025-12-02 | 668.00 | 671.30 | 658.20 | 659.70 | -1.50% | 2,550,266 |
| 2025-12-01 | 672.90 | 677.65 | 667.85 | 669.75 | -0.47% | 1,353,139 |
| 2025-11-28 | 679.25 | 679.25 | 669.10 | 672.90 | -0.93% | 1,799,878 |
| 2025-11-27 | 690.95 | 691.15 | 676.55 | 679.25 | -1.33% | 2,013,261 |
| 2025-11-26 | 681.00 | 695.00 | 677.60 | 688.40 | +0.86% | 3,691,086 |
| 2025-11-25 | 683.00 | 685.75 | 677.80 | 682.55 | -0.07% | 6,555,328 |
| 2025-11-24 | 709.55 | 709.55 | 680.00 | 683.00 | -3.83% | 5,107,691 |
| 2025-11-21 | 721.00 | 725.00 | 707.50 | 710.20 | -1.53% | 1,696,270 |
| 2025-11-20 | 723.00 | 726.50 | 718.20 | 721.25 | -0.39% | 2,473,529 |
| 2025-11-19 | 730.00 | 734.00 | 718.40 | 724.10 | -1.32% | 2,048,601 |
| 2025-11-18 | 749.45 | 749.90 | 732.30 | 733.75 | -2.13% | 1,861,651 |
| 2025-11-17 | 743.50 | 753.60 | 739.65 | 749.75 | +0.84% | 2,198,843 |
| 2025-11-14 | 740.30 | 751.65 | 738.95 | 743.50 | -0.23% | 1,635,386 |
| 2025-11-13 | 739.00 | 749.45 | 735.00 | 745.20 | +0.72% | 2,218,794 |
| 2025-11-12 | 733.85 | 742.00 | 728.00 | 739.85 | +0.94% | 2,116,161 |
| 2025-11-11 | 738.15 | 738.65 | 729.10 | 732.95 | -0.70% | 1,544,794 |
| 2025-11-10 | 733.20 | 740.00 | 727.50 | 738.15 | +0.67% | 1,538,280 |
| 2025-11-07 | 728.00 | 736.55 | 720.05 | 733.25 | +0.08% | 1,200,551 |
| 2025-11-06 | 746.00 | 749.45 | 730.00 | 732.70 | -1.99% | 2,225,547 |
| 2025-11-04 | 744.00 | 757.10 | 740.00 | 747.60 | +0.30% | 2,282,860 |
| 2025-11-03 | 733.00 | 747.15 | 726.55 | 745.35 | +1.18% | 3,828,421 |
| 2025-10-31 | 735.00 | 743.15 | 726.60 | 736.65 | +0.27% | 2,560,022 |
| 2025-10-30 | 754.00 | 754.00 | 729.70 | 734.70 | -1.86% | 5,090,803 |
| 2025-10-29 | 726.15 | 759.00 | 721.15 | 748.60 | +3.61% | 6,067,360 |
| 2025-10-28 | 730.00 | 731.45 | 717.40 | 722.50 | -0.80% | 2,309,934 |
| 2025-10-27 | 727.00 | 730.50 | 724.20 | 728.35 | +0.62% | 1,573,062 |
| 2025-10-24 | 734.45 | 735.90 | 719.25 | 723.85 | -1.23% | 3,051,200 |
| 2025-10-23 | 735.05 | 745.00 | 730.00 | 732.85 | -0.83% | 2,611,480 |
| 2025-10-21 | 745.00 | 749.00 | 735.10 | 739.00 | -0.16% | 446,174 |
| 2025-10-20 | 760.00 | 762.90 | 724.35 | 740.15 | -2.32% | 2,816,106 |
| 2025-10-17 | 760.50 | 763.05 | 750.15 | 757.70 | -0.38% | 1,830,918 |
| 2025-10-16 | 760.00 | 768.50 | 752.95 | 760.60 | +0.44% | 1,419,387 |
| 2025-10-15 | 744.60 | 759.50 | 744.60 | 757.30 | +1.52% | 1,651,601 |
| 2025-10-14 | 747.80 | 753.50 | 741.00 | 745.95 | -0.15% | 1,513,060 |
| 2025-10-13 | 745.90 | 751.65 | 738.45 | 747.05 | -0.84% | 1,697,894 |
| 2025-10-10 | 762.00 | 762.50 | 745.70 | 753.40 | -1.02% | 2,344,143 |
| 2025-10-09 | 743.90 | 763.45 | 741.80 | 761.15 | +2.31% | 2,262,502 |
| 2025-10-08 | 745.00 | 749.60 | 736.30 | 743.95 | -0.54% | 1,563,241 |
| 2025-10-07 | 745.40 | 754.30 | 744.50 | 748.00 | +0.35% | 1,213,013 |
| 2025-10-06 | 748.60 | 751.90 | 739.50 | 745.40 | -0.28% | 1,161,208 |
| 2025-10-03 | 745.00 | 751.70 | 737.30 | 747.50 | +1.04% | 1,376,441 |
| 2025-10-01 | 740.00 | 742.55 | 733.25 | 739.80 | -0.16% | 1,376,898 |
| 2025-09-30 | 750.00 | 751.75 | 735.60 | 740.95 | -0.85% | 2,526,440 |
| 2025-09-29 | 742.35 | 756.40 | 741.75 | 747.30 | +1.07% | 2,929,682 |
| 2025-09-26 | 758.00 | 759.45 | 737.50 | 739.40 | -2.60% | 1,925,106 |
| 2025-09-25 | 768.60 | 775.50 | 756.35 | 759.10 | -1.43% | 1,069,774 |
| 2025-09-24 | 770.00 | 775.00 | 766.00 | 770.10 | -0.43% | 1,284,403 |
| 2025-09-23 | 771.20 | 777.70 | 766.20 | 773.45 | +0.42% | 1,773,399 |
| 2025-09-22 | 782.10 | 783.75 | 769.00 | 770.20 | -1.18% | 1,532,761 |
| 2025-09-19 | 784.55 | 787.60 | 774.05 | 779.40 | -0.66% | 3,287,106 |
| 2025-09-18 | 793.25 | 793.25 | 772.65 | 784.55 | -0.93% | 3,810,746 |
| 2025-09-17 | 792.20 | 797.55 | 790.00 | 791.95 | -0.03% | 1,720,211 |
| 2025-09-16 | 794.65 | 796.25 | 783.15 | 792.20 | +0.11% | 1,976,546 |
| 2025-09-15 | 786.60 | 796.60 | 780.55 | 791.35 | +0.76% | 2,728,792 |
Die letzten 250 Handelstage, neueste zuerst.
Saisonale Renditen
Historisch bester Monat: Mai (+11.72%). Schwächster Monat: Jan (-11.38%). Basis: 2 Jahre täglicher Daten (2025–2026).
FAQ · aus den aktuellen Kursdaten · Stand 2026-09-11
Schnelle Antworten
Wie lautet der letzte Schlusskurs von CGPOWER.NS (CGPOWER.NS)?
909.00 am 2026-09-11, aus der täglichen Kursaufzeichnung des Closelook-Datenlakes.
Wo liegen 52-Wochen-Hoch und -Tief von CGPOWER.NS?
980.90 im Hoch und 525.50 im Tief über die zurückliegenden 52 Wochen, Stand 2026-09-11.
Welches ist historisch der stärkste und der schwächste Monat von CGPOWER.NS?
Historisch war der stärkste Kalendermonat von CGPOWER.NS der Mai (Durchschnitt +11.72%), der schwächste der Jan (Durchschnitt -11.38%) — Basis: 2 Jahre täglicher Daten (2025–2026).
Wie viele Jahre deckt die Saisonalität ab?
2 Jahre (2025–2026), berechnet aus 425 Tageskerzen im Closelook-Datenlake.