CGCL.NSCGCL.NS
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/12/2026 | $183.10 | $184.03 | $179.40 | $181.73 | 820,409 |
| 1/9/2026 | $184.70 | $186.75 | $183.10 | $183.96 | 1.45M |
| 1/8/2026 | $185.00 | $185.65 | $182.26 | $184.90 | 3.14M |
| 1/7/2026 | $187.00 | $189.08 | $183.15 | $184.55 | 4.27M |
| 1/6/2026 | $190.71 | $190.71 | $186.81 | $187.49 | 733,064 |
| 1/5/2026 | $185.22 | $191.87 | $184.11 | $190.05 | 1.45M |
| 1/2/2026 | $186.09 | $187.65 | $183.99 | $185.22 | 630,056 |
| 1/1/2026 | $182.19 | $186.20 | $182.19 | $185.40 | 698,046 |
| 12/31/2025 | $182.45 | $188.95 | $180.15 | $182.84 | 3.08M |
| 12/30/2025 | $177.70 | $181.90 | $173.87 | $180.64 | 1.60M |
| 12/29/2025 | $180.00 | $180.47 | $175.70 | $176.18 | 492,075 |
| 12/26/2025 | $179.39 | $180.32 | $178.15 | $178.69 | 467,231 |
| 12/24/2025 | $179.50 | $179.50 | $177.49 | $178.08 | 448,018 |
| 12/23/2025 | $178.55 | $179.56 | $177.55 | $178.49 | 469,777 |
| 12/22/2025 | $180.50 | $181.63 | $177.17 | $177.77 | 896,269 |
| 12/19/2025 | $179.13 | $181.95 | $176.32 | $180.32 | 650,301 |
| 12/18/2025 | $179.65 | $180.44 | $175.65 | $177.37 | 467,565 |
| 12/17/2025 | $181.50 | $181.95 | $178.00 | $178.68 | 567,349 |
| 12/16/2025 | $182.38 | $184.50 | $180.00 | $181.01 | 1.06M |
| 12/15/2025 | $183.00 | $184.13 | $180.50 | $182.28 | 1.02M |
| 12/12/2025 | $184.80 | $184.85 | $182.29 | $184.13 | 398,623 |
| 12/11/2025 | $180.00 | $184.74 | $179.25 | $183.88 | 790,420 |
| 12/10/2025 | $184.19 | $184.89 | $179.52 | $179.90 | 2.28M |
| 12/9/2025 | $186.00 | $187.23 | $182.37 | $183.39 | 1.69M |
| 12/8/2025 | $188.98 | $188.98 | $185.00 | $185.79 | 883,123 |
| 12/5/2025 | $187.00 | $189.90 | $185.34 | $188.99 | 949,303 |
| 12/4/2025 | $188.66 | $190.70 | $186.73 | $187.67 | 801,772 |
| 12/3/2025 | $189.78 | $190.04 | $186.63 | $187.85 | 778,680 |
| 12/2/2025 | $190.06 | $191.95 | $188.75 | $189.59 | 879,941 |
| 12/1/2025 | $190.03 | $194.40 | $189.00 | $190.27 | 893,838 |
| 11/28/2025 | $191.24 | $191.26 | $186.39 | $188.14 | 1.63M |
| 11/27/2025 | $190.00 | $192.50 | $187.56 | $191.05 | 846,907 |
| 11/26/2025 | $190.00 | $190.50 | $186.06 | $188.65 | 1.07M |
| 11/25/2025 | $190.75 | $190.90 | $187.50 | $188.10 | 839,945 |
| 11/24/2025 | $191.98 | $193.00 | $189.13 | $190.74 | 1.81M |
| 11/21/2025 | $194.10 | $194.10 | $189.61 | $190.67 | 995,244 |
| 11/19/2025 | $195.00 | $196.35 | $191.49 | $195.02 | 2.63M |
| 11/18/2025 | $198.00 | $204.72 | $194.10 | $195.64 | 4.26M |
| 11/17/2025 | $198.90 | $200.98 | $196.00 | $196.54 | 981,172 |
| 11/14/2025 | $197.59 | $200.07 | $195.15 | $198.35 | 811,282 |
| 11/13/2025 | $200.40 | $200.97 | $194.88 | $197.59 | 1.93M |
| 11/12/2025 | $197.95 | $200.90 | $196.56 | $199.65 | 1.14M |
| 11/11/2025 | $198.50 | $199.39 | $194.05 | $197.46 | 1.57M |
| 11/10/2025 | $196.99 | $201.20 | $196.07 | $198.97 | 1.13M |
| 11/7/2025 | $196.00 | $198.40 | $193.25 | $196.49 | 1.19M |
| 11/6/2025 | $197.45 | $198.85 | $192.06 | $197.50 | 1.75M |
| 11/4/2025 | $203.80 | $203.80 | $196.58 | $197.05 | 1.11M |
| 11/3/2025 | $203.60 | $204.90 | $200.10 | $203.30 | 1.88M |
| 10/31/2025 | $208.00 | $211.90 | $201.50 | $203.03 | 4.41M |
| 10/30/2025 | $209.08 | $214.00 | $197.75 | $206.75 | 15.04M |
| 10/29/2025 | $209.00 | $210.21 | $205.10 | $209.08 | 3.03M |
| 10/28/2025 | $205.00 | $210.80 | $203.20 | $206.48 | 4.93M |
| 10/27/2025 | $207.00 | $207.10 | $202.99 | $203.92 | 2.14M |
| 10/24/2025 | $202.00 | $208.20 | $201.15 | $204.96 | 9.35M |
| 10/23/2025 | $197.00 | $201.00 | $193.15 | $199.56 | 3.64M |
| 10/21/2025 | $193.95 | $194.40 | $192.80 | $193.49 | 223,909 |
| 10/20/2025 | $192.10 | $194.50 | $190.11 | $193.16 | 1.33M |
| 10/17/2025 | $194.41 | $194.50 | $190.00 | $192.10 | 971,054 |
| 10/16/2025 | $196.80 | $197.00 | $192.00 | $193.16 | 2.18M |
| 10/15/2025 | $185.80 | $196.65 | $185.10 | $193.86 | 4.81M |
| 10/14/2025 | $187.76 | $188.83 | $184.42 | $185.79 | 869,282 |