CG POWER AND INDUS - Price History
Monthly price history for CGPOWER.NS (CG POWER AND INDUS)
| Date | Adjusted price | Real price |
|---|---|---|
| May 2024 | ₹654.55 | ₹654.55 |
| April 2024 | ₹553.95 | ₹553.95 |
| March 2024 | ₹537 | ₹537 |
| February 2024 | ₹448 | ₹448 |
| January 2024 | ₹465.44 | ₹466.80 |
| December 2023 | ₹450.69 | ₹452 |
| November 2023 | ₹450.39 | ₹451.70 |
| October 2023 | ₹388.07 | ₹389.20 |
| September 2023 | ₹442.91 | ₹444.20 |
| August 2023 | ₹417.78 | ₹419 |
| July 2023 | ₹399.64 | ₹400.80 |
| June 2023 | ₹375.90 | ₹377 |
| May 2023 | ₹388.87 | ₹390 |
| April 2023 | ₹306.86 | ₹307.75 |
| March 2023 | ₹298.63 | ₹299.50 |
| February 2023 | ₹300.48 | ₹302.90 |
| January 2023 | ₹299.34 | ₹301.75 |
| December 2022 | ₹266.85 | ₹269 |
| November 2022 | ₹277.76 | ₹280 |
| October 2022 | ₹257.77 | ₹259.85 |
| September 2022 | ₹232.58 | ₹234.45 |
| August 2022 | ₹222.95 | ₹224.75 |
| July 2022 | ₹222.56 | ₹224.35 |
| June 2022 | ₹189.87 | ₹191.40 |
| May 2022 | ₹180.54 | ₹182 |
| April 2022 | ₹196.42 | ₹198 |
| March 2022 | ₹187.54 | ₹189.05 |
| February 2022 | ₹172.56 | ₹173.95 |
| January 2022 | ₹174.05 | ₹175.45 |
| December 2021 | ₹193.44 | ₹195 |
| November 2021 | ₹146.82 | ₹148 |
| October 2021 | ₹147.06 | ₹148.25 |
| September 2021 | ₹121.97 | ₹122.95 |
| August 2021 | ₹84.92 | ₹85.60 |
| July 2021 | ₹77.23 | ₹77.85 |
| June 2021 | ₹78.47 | ₹79.10 |
| May 2021 | ₹85.11 | ₹85.80 |
| April 2021 | ₹68.94 | ₹69.50 |
| March 2021 | ₹67.41 | ₹67.95 |
| February 2021 | ₹55.75 | ₹56.20 |
| January 2021 | ₹39.48 | ₹39.80 |
| December 2020 | ₹44.34 | ₹44.70 |
| November 2020 | ₹40.87 | ₹41.20 |
| October 2020 | ₹31.15 | ₹31.40 |
| September 2020 | ₹23.81 | ₹24 |
| August 2020 | ₹22.22 | ₹22.40 |
| July 2020 | ₹9.23 | ₹9.30 |
| June 2020 | ₹8.48 | ₹8.55 |
| May 2020 | ₹5.95 | ₹6 |
| April 2020 | ₹7.94 | ₹8 |
| March 2020 | ₹5.06 | ₹5.10 |
| February 2020 | ₹6.94 | ₹7 |
| January 2020 | ₹9.52 | ₹9.60 |
| December 2019 | ₹10.81 | ₹10.90 |
| November 2019 | ₹13.54 | ₹13.65 |
| October 2019 | ₹14.43 | ₹14.55 |
| September 2019 | ₹14.04 | ₹14.15 |
| August 2019 | ₹10.42 | ₹10.50 |
| July 2019 | ₹17.96 | ₹18.10 |
| June 2019 | ₹28.27 | ₹28.50 |
| May 2019 | ₹35.02 | ₹35.30 |
| April 2019 | ₹37.40 | ₹37.70 |
| March 2019 | ₹42.11 | ₹42.45 |
| February 2019 | ₹32.14 | ₹32.40 |
| January 2019 | ₹37.35 | ₹37.65 |
| December 2018 | ₹44.64 | ₹45 |
| November 2018 | ₹38.44 | ₹38.75 |
| October 2018 | ₹35.02 | ₹35.30 |
| September 2018 | ₹44.44 | ₹44.80 |
| August 2018 | ₹58.73 | ₹59.20 |
| July 2018 | ₹63.14 | ₹63.65 |
| June 2018 | ₹55.45 | ₹55.90 |
| May 2018 | ₹60.07 | ₹60.55 |
| April 2018 | ₹83.28 | ₹83.95 |
| March 2018 | ₹76.58 | ₹77.20 |
| February 2018 | ₹82.88 | ₹83.55 |
| January 2018 | ₹89.98 | ₹90.70 |
| December 2017 | ₹91.76 | ₹92.50 |
| November 2017 | ₹85.91 | ₹86.60 |
| October 2017 | ₹82.29 | ₹82.95 |
| September 2017 | ₹78.17 | ₹78.80 |
| August 2017 | ₹80.35 | ₹81 |
| July 2017 | ₹84.27 | ₹84.95 |
| June 2017 | ₹82.14 | ₹82.80 |
| May 2017 | ₹81.84 | ₹82.50 |
| April 2017 | ₹78.12 | ₹78.75 |
| March 2017 | ₹77.18 | ₹77.80 |
| February 2017 | ₹68.50 | ₹69.05 |
| January 2017 | ₹63.74 | ₹64.25 |
| December 2016 | ₹58.88 | ₹59.35 |
| November 2016 | ₹77.38 | ₹78 |
| October 2016 | ₹76.09 | ₹76.70 |
| September 2016 | ₹74.75 | ₹75.35 |
| August 2016 | ₹82.98 | ₹83.65 |
| July 2016 | ₹78.37 | ₹79 |
| June 2016 | ₹73.31 | ₹73.90 |
| May 2016 | ₹65.42 | ₹65.95 |
| April 2016 | ₹57.09 | ₹57.55 |
| March 2016 | ₹48.51 | ₹48.90 |
| February 2016 | ₹44.50 | ₹44.86 |
| January 2016 | ₹58.13 | ₹58.60 |
| December 2015 | ₹65.27 | ₹65.80 |
| November 2015 | ₹65.27 | ₹65.80 |
| October 2015 | ₹58.90 | ₹59.38 |
| September 2015 | ₹58.26 | ₹58.73 |
| August 2015 | ₹57.56 | ₹58.02 |
| July 2015 | ₹62.47 | ₹62.97 |
| June 2015 | ₹55 | ₹55.44 |
| May 2015 | ₹57.22 | ₹57.68 |
| April 2015 | ₹56.99 | ₹57.45 |
| March 2015 | ₹56.10 | ₹56.55 |
| February 2015 | ₹59.76 | ₹60.24 |
| January 2015 | ₹63.86 | ₹64.84 |
| December 2014 | ₹63 | ₹63.97 |
| November 2014 | ₹64.02 | ₹65.01 |
| October 2014 | ₹63.22 | ₹64.19 |
| September 2014 | ₹66.95 | ₹68.41 |
| August 2014 | ₹65.27 | ₹66.69 |
| July 2014 | ₹65.15 | ₹66.57 |
| June 2014 | ₹66.43 | ₹68.29 |
| May 2014 | ₹60.75 | ₹62.45 |
| April 2014 | ₹54.87 | ₹56.40 |
| March 2014 | ₹53.18 | ₹54.67 |
| February 2014 | ₹42.73 | ₹43.92 |
| January 2014 | ₹37.95 | ₹39.42 |
| December 2013 | ₹42.25 | ₹43.89 |
| November 2013 | ₹41.07 | ₹42.66 |
| October 2013 | ₹34.30 | ₹36.04 |
| September 2013 | ₹27.95 | ₹29.37 |
| August 2013 | ₹26.09 | ₹27.42 |
| July 2013 | ₹27.36 | ₹28.75 |
| June 2013 | ₹27.88 | ₹29.69 |
| May 2013 | ₹30.53 | ₹32.51 |
| April 2013 | ₹29.45 | ₹31.36 |
| March 2013 | ₹30.15 | ₹32.11 |
| February 2013 | ₹29.63 | ₹31.55 |
| January 2013 | ₹34.21 | ₹36.43 |
| December 2012 | ₹37.02 | ₹39.42 |
| November 2012 | ₹36.74 | ₹39.13 |
| October 2012 | ₹39.57 | ₹42.59 |
| September 2012 | ₹40.11 | ₹43.17 |
| August 2012 | ₹34.27 | ₹36.89 |
| July 2012 | ₹36.90 | ₹39.72 |
| June 2012 | ₹38.03 | ₹41.36 |
| May 2012 | ₹35.41 | ₹38.51 |
| April 2012 | ₹41 | ₹44.59 |
| March 2012 | ₹43.26 | ₹47.04 |
| February 2012 | ₹44.23 | ₹48.51 |
| January 2012 | ₹40.14 | ₹44.20 |
| December 2011 | ₹39.02 | ₹42.97 |
| November 2011 | ₹39.18 | ₹43.15 |
| October 2011 | ₹43.17 | ₹47.54 |
| September 2011 | ₹45.85 | ₹51.36 |
| August 2011 | ₹45.70 | ₹51.19 |
| July 2011 | ₹50.83 | ₹56.94 |
| June 2011 | ₹78.88 | ₹88.37 |
| May 2011 | ₹80.12 | ₹89.76 |
| April 2011 | ₹77.20 | ₹86.48 |
| March 2011 | ₹83.60 | ₹93.65 |
| February 2011 | ₹74 | ₹83.44 |
| January 2011 | ₹82.67 | ₹94.04 |
| December 2010 | ₹93.05 | ₹105.85 |
| November 2010 | ₹99.30 | ₹112.96 |
| October 2010 | ₹95.14 | ₹108.22 |
| September 2010 | ₹93.40 | ₹107.01 |
| August 2010 | ₹88.32 | ₹101.19 |
| July 2010 | ₹82.04 | ₹94 |
| June 2010 | ₹76.70 | ₹87.88 |
| May 2010 | ₹72.08 | ₹82.59 |
| April 2010 | ₹78.64 | ₹90.10 |
| March 2010 | ₹77.59 | ₹88.90 |
| February 2010 | ₹70.89 | ₹81.22 |
| January 2010 | ₹72.49 | ₹83.86 |
| December 2009 | ₹72.16 | ₹83.47 |
| November 2009 | ₹66.67 | ₹77.12 |
| October 2009 | ₹64.48 | ₹74.59 |
| September 2009 | ₹52.56 | ₹61.19 |
| August 2009 | ₹54.24 | ₹63.14 |
| July 2009 | ₹49.08 | ₹57.14 |
| June 2009 | ₹48.91 | ₹56.94 |
| May 2009 | ₹44.06 | ₹51.29 |
| April 2009 | ₹26.97 | ₹31.40 |
| March 2009 | ₹20.86 | ₹24.28 |
| February 2009 | ₹20.70 | ₹24.40 |
| January 2009 | ₹21.35 | ₹25.16 |
| December 2008 | ₹21.95 | ₹26.33 |
| November 2008 | ₹19.46 | ₹23.34 |
| October 2008 | ₹25.04 | ₹30.03 |
| September 2008 | ₹36.64 | ₹44.51 |
| August 2008 | ₹43.43 | ₹52.76 |
| July 2008 | ₹37.88 | ₹46.02 |
| June 2008 | ₹34.51 | ₹41.93 |
| May 2008 | ₹37.20 | ₹45.20 |
| April 2008 | ₹39.97 | ₹48.56 |
| March 2008 | ₹44.10 | ₹53.82 |
| February 2008 | ₹50.35 | ₹61.44 |
| January 2008 | ₹51.71 | ₹63.57 |
| December 2007 | ₹62.31 | ₹76.60 |
| November 2007 | ₹66.80 | ₹82.12 |
| October 2007 | ₹64.23 | ₹79.18 |
| September 2007 | ₹52.83 | ₹65.13 |
| August 2007 | ₹48.17 | ₹59.38 |
| July 2007 | ₹46.67 | ₹57.53 |
| June 2007 | ₹39.86 | ₹49.14 |
| May 2007 | ₹38.91 | ₹47.97 |
| April 2007 | ₹34.80 | ₹42.90 |
| March 2007 | ₹31.32 | ₹38.61 |
| February 2007 | ₹30.85 | ₹38.32 |
| January 2007 | ₹30.45 | ₹38.11 |
| December 2006 | ₹32.56 | ₹40.76 |
| November 2006 | ₹29.41 | ₹36.81 |
| October 2006 | ₹26.48 | ₹33.15 |
| September 2006 | ₹27.36 | ₹34.41 |
| August 2006 | ₹23.20 | ₹29.18 |
| July 2006 | ₹22.26 | ₹140 |
| June 2006 | ₹19.38 | ₹121.90 |
| May 2006 | ₹22.46 | ₹141.25 |
| April 2006 | ₹23.70 | ₹149.05 |
| March 2006 | ₹23.10 | ₹146.25 |
| February 2006 | ₹19.65 | ₹124.40 |
| January 2006 | ₹19.75 | ₹126.05 |
| December 2005 | ₹16.78 | ₹107.10 |
| November 2005 | ₹15.39 | ₹98.20 |
| October 2005 | ₹13.42 | ₹85.65 |
| September 2005 | ₹14.39 | ₹92.65 |
| August 2005 | ₹12.59 | ₹81.10 |
| July 2005 | ₹12.11 | ₹78 |
| June 2005 | ₹9.54 | ₹61.45 |
| May 2005 | ₹10.08 | ₹64.90 |
| April 2005 | ₹9.60 | ₹61.85 |
| March 2005 | ₹9.28 | ₹59.75 |
| February 2005 | ₹8.02 | ₹52.95 |
| January 2005 | ₹5.70 | ₹37.60 |
| December 2004 | ₹6.12 | ₹40.40 |
| November 2004 | ₹5.26 | ₹36.20 |
| October 2004 | ₹4.86 | ₹33.45 |
| September 2004 | ₹4.30 | ₹29.60 |
| August 2004 | ₹3.82 | ₹26.25 |
| July 2004 | ₹3.43 | ₹23.60 |
| June 2004 | ₹2.42 | ₹18.10 |
| May 2004 | ₹2.68 | ₹20 |
| April 2004 | ₹3.47 | ₹25.90 |
| March 2004 | ₹2.89 | ₹21.60 |
| February 2004 | ₹2.62 | ₹19.60 |
| January 2004 | ₹2.54 | ₹18.95 |
| December 2003 | ₹3.17 | ₹23.70 |
| November 2003 | ₹2.50 | ₹18.70 |
| October 2003 | ₹1.93 | ₹15.40 |
| September 2003 | ₹1.78 | ₹14.25 |
| August 2003 | ₹1.91 | ₹15.30 |
| July 2003 | ₹1.31 | ₹10.50 |
| June 2003 | ₹1.53 | ₹12.20 |
| May 2003 | ₹1.06 | ₹8.50 |
| April 2003 | ₹1.06 | ₹8.50 |
| March 2003 | ₹0.89 | ₹7.10 |
| February 2003 | ₹1 | ₹7.95 |
| January 2003 | ₹0.89 | ₹7.15 |
| December 2002 | ₹0.84 | ₹6.70 |
| November 2002 | ₹0.80 | ₹6.40 |
| October 2002 | ₹0.73 | ₹5.85 |
| September 2002 | ₹0.69 | ₹5.50 |
| August 2002 | ₹0.68 | ₹5.40 |
| July 2002 | ₹0.68 | ₹5.45 |
| June 2002 | ₹0.91 | ₹7.30 |
| May 2002 | ₹0.77 | ₹6.15 |
| April 2002 | ₹0.74 | ₹5.95 |
| March 2002 | ₹0.82 | ₹6.55 |
| February 2002 | ₹0.63 | ₹5.05 |
| January 2002 | ₹0.38 | ₹3 |
| December 2001 | ₹0.39 | ₹3.10 |
| November 2001 | ₹0.39 | ₹3.15 |
| October 2001 | ₹0.34 | ₹2.70 |
| September 2001 | ₹0.33 | ₹2.65 |
| August 2001 | ₹0.36 | ₹2.85 |
| July 2001 | ₹0.36 | ₹2.85 |
| June 2001 | ₹0.33 | ₹2.65 |
| May 2001 | ₹0.44 | ₹3.55 |
| April 2001 | ₹0.42 | ₹3.35 |
| March 2001 | ₹0.42 | ₹3.35 |
| February 2001 | ₹0.51 | ₹4.05 |
| January 2001 | ₹0.52 | ₹4.15 |
| December 2000 | ₹0.50 | ₹4 |
| November 2000 | ₹0.48 | ₹3.80 |
| October 2000 | ₹0.39 | ₹3.15 |
| September 2000 | ₹0.37 | ₹2.95 |
| August 2000 | ₹0.39 | ₹3.15 |
| July 2000 | ₹0.38 | ₹3 |
| June 2000 | ₹0.42 | ₹3.35 |
| May 2000 | ₹0.42 | ₹3.40 |
| April 2000 | ₹0.46 | ₹3.65 |
| March 2000 | ₹0.68 | ₹5.45 |
| February 2000 | ₹0.80 | ₹6.40 |
| January 2000 | ₹0.73 | ₹5.85 |
| December 1999 | ₹0.88 | ₹7 |
| November 1999 | ₹1.06 | ₹8.50 |
| October 1999 | ₹0.88 | ₹7.05 |
| September 1999 | ₹1.23 | ₹9.80 |
| August 1999 | ₹1.53 | ₹12.20 |
| July 1999 | ₹1.03 | ₹8.20 |
| June 1999 | ₹0.79 | ₹6.30 |
| May 1999 | ₹0.70 | ₹5.60 |
| April 1999 | ₹0.49 | ₹3.95 |
| March 1999 | ₹0.63 | ₹5.05 |
| February 1999 | ₹0.65 | ₹5.20 |
| January 1999 | ₹0.84 | ₹6.70 |
| December 1998 | ₹0.84 | ₹6.70 |
| November 1998 | ₹0.62 | ₹5 |
| October 1998 | ₹0.52 | ₹4.15 |
| September 1998 | ₹0.51 | ₹4.10 |
| August 1998 | ₹0.43 | ₹3.45 |
| July 1998 | ₹0.46 | ₹3.70 |
| June 1998 | ₹0.59 | ₹4.70 |
| May 1998 | ₹0.94 | ₹7.55 |
| April 1998 | ₹0.72 | ₹5.75 |
| March 1998 | ₹0.71 | ₹5.65 |
| February 1998 | ₹0.55 | ₹4.40 |
| January 1998 | ₹0.51 | ₹4.05 |
| December 1997 | ₹0.51 | ₹4.10 |
| November 1997 | ₹0.44 | ₹3.55 |
| October 1997 | ₹0.74 | ₹5.95 |
| September 1997 | ₹0.69 | ₹5.55 |
| August 1997 | ₹1.22 | ₹9.75 |
| July 1997 | ₹1.48 | ₹11.85 |
| June 1997 | ₹1.26 | ₹10.05 |
| May 1997 | ₹1.16 | ₹9.30 |
| April 1997 | ₹1.31 | ₹10.45 |
| March 1997 | ₹1.60 | ₹12.80 |
| February 1997 | ₹1.72 | ₹13.75 |
| January 1997 | ₹1.63 | ₹13 |
| December 1996 | ₹2.09 | ₹16.70 |
| November 1996 | ₹1.98 | ₹15.80 |
| October 1996 | ₹2.49 | ₹19.90 |
| September 1996 | ₹2.93 | ₹23.40 |
| August 1996 | ₹3.31 | ₹26.45 |
| July 1996 | ₹3.68 | ₹29.45 |
| June 1996 | ₹4.28 | ₹34.25 |
| May 1996 | ₹4.30 | ₹34.40 |
| April 1996 | ₹4.15 | ₹33.15 |
| March 1996 | ₹4.10 | ₹32.75 |
| February 1996 | ₹4.25 | ₹33.95 |
| January 1996 | ₹3.52 | ₹28.15 |
| December 1995 | ₹3.48 | ₹27.85 |
| November 1995 | ₹3.40 | ₹27.15 |
| October 1995 | ₹3.66 | ₹29.25 |
| September 1995 | ₹3.37 | ₹26.95 |
| August 1995 | ₹3.35 | ₹26.75 |
| July 1995 | ₹3.66 | ₹29.25 |
| June 1995 | ₹3.17 | ₹25.35 |
| May 1995 | ₹3.05 | ₹24.40 |
| April 1995 | ₹2.53 | ₹20.20 |
| March 1995 | ₹2.89 | ₹23.10 |
| February 1995 | ₹2.53 | ₹20.20 |
| January 1995 | ₹2.88 | ₹23 |
| December 1994 | ₹3.40 | ₹27.15 |
| November 1994 | ₹3.48 | ₹27.85 |
CGPOWER.NS
Price: ₹654.55
52 week price:
Dividend Yield: 0.00%
5-year range yield:
Forward Dividend Yield: 0.21%
Payout Ratio: 22.38%
Payout Ratio Range:
Dividend Per Share: 1.30 INR
Earnings Per Share: 5.66 INR
P/E Ratio: 76.98
Exchange: NSI
Sector: Industrials
Industry: Electrical Equipment & Parts
Market Capitalization: 979.8 billion
Average Dividend Frequency: 2
Years Paying Dividends: 2