Price Data Selection & Download
CDG Petchem Share Price All Time Records & Statistics (Dec 2012 - Aug 2026)
1825 daily OHLCV records on BSE from Dec. 2012 to Aug. 2026. Review CDG P/E comparison to evaluate earnings-based valuation against sector peers.
Share Price All Time High
Share Price All Time Low
Highest Volume Trading Day
Share Price History Data (Dec 2012 - Aug 2026)
CDG daily open, high, low, close and volume (OHLCV) on BSE — 161 records.
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-08-26 | ₹247.00 | ₹247.00 | ₹232.00 | ₹238.55 | 334 |
| 2026-08-25 | ₹220.00 | ₹239.00 | ₹220.00 | ₹235.85 | 2,634 |
| 2026-08-24 | ₹238.90 | ₹239.90 | ₹227.00 | ₹228.05 | 2,699 |
| 2026-08-21 | ₹237.00 | ₹244.95 | ₹236.80 | ₹238.90 | 4,753 |
| 2026-08-20 | ₹257.50 | ₹257.50 | ₹237.00 | ₹249.25 | 3,451 |
| 2026-08-19 | ₹243.20 | ₹265.00 | ₹243.20 | ₹245.30 | 6,900 |
| 2026-08-18 | ₹256.00 | ₹256.00 | ₹255.95 | ₹255.95 | 1,134 |
| 2026-08-17 | ₹270.00 | ₹270.00 | ₹269.40 | ₹269.40 | 247 |
| 2026-08-14 | ₹283.55 | ₹283.55 | ₹283.55 | ₹283.55 | 1,741 |
| 2026-08-13 | ₹299.00 | ₹324.00 | ₹298.45 | ₹298.45 | 1,543 |
| 2026-08-12 | ₹320.00 | ₹320.00 | ₹296.00 | ₹314.15 | 1,418 |
| 2026-08-11 | ₹306.20 | ₹307.70 | ₹290.00 | ₹306.10 | 2,941 |
| 2026-08-10 | ₹292.95 | ₹294.00 | ₹276.00 | ₹293.95 | 8,543 |
| 2026-08-07 | ₹275.95 | ₹283.00 | ₹271.00 | ₹280.00 | 8,329 |
| 2026-08-06 | ₹266.00 | ₹275.75 | ₹265.00 | ₹269.65 | 2,069 |
| 2026-08-05 | ₹255.00 | ₹271.90 | ₹247.05 | ₹265.00 | 8,901 |
| 2026-08-04 | ₹273.60 | ₹273.60 | ₹259.95 | ₹260.05 | 2,772 |
| 2026-08-03 | ₹287.90 | ₹287.90 | ₹273.60 | ₹273.60 | 472 |
| 2026-07-31 | ₹297.80 | ₹297.80 | ₹274.55 | ₹288.00 | 981 |
| 2026-07-30 | ₹274.55 | ₹289.00 | ₹274.55 | ₹289.00 | 848 |
| 2026-07-29 | ₹295.90 | ₹295.90 | ₹280.50 | ₹289.00 | 444 |
| 2026-07-28 | ₹293.65 | ₹293.65 | ₹283.00 | ₹292.00 | 1,132 |
| 2026-07-27 | ₹284.00 | ₹294.90 | ₹275.40 | ₹293.65 | 1,149 |
| 2026-07-24 | ₹279.80 | ₹289.80 | ₹279.50 | ₹289.80 | 390 |
| 2026-07-23 | ₹300.70 | ₹300.70 | ₹278.25 | ₹294.00 | 3,813 |
| 2026-07-22 | ₹286.70 | ₹295.00 | ₹275.50 | ₹292.85 | 7,457 |
| 2026-07-21 | ₹286.90 | ₹299.20 | ₹272.60 | ₹290.00 | 1,492 |
| 2026-07-20 | ₹287.20 | ₹300.00 | ₹286.90 | ₹286.90 | 2,140 |
| 2026-07-17 | ₹298.00 | ₹302.00 | ₹285.00 | ₹302.00 | 975 |
| 2026-07-16 | ₹312.90 | ₹312.90 | ₹297.05 | ₹300.00 | 1,604 |
| 2026-07-15 | ₹300.00 | ₹315.00 | ₹289.20 | ₹312.65 | 5,271 |
| 2026-07-14 | ₹298.70 | ₹305.00 | ₹286.00 | ₹304.35 | 9,479 |
| 2026-07-13 | ₹298.80 | ₹298.80 | ₹283.00 | ₹293.75 | 3,984 |
| 2026-07-10 | ₹276.25 | ₹289.00 | ₹265.00 | ₹287.00 | 2,248 |
| 2026-07-09 | ₹274.00 | ₹279.60 | ₹256.00 | ₹276.25 | 6,297 |
| 2026-07-08 | ₹269.00 | ₹269.50 | ₹245.10 | ₹269.40 | 860 |
| 2026-07-07 | ₹260.00 | ₹260.00 | ₹239.35 | ₹257.90 | 3,438 |
| 2026-07-06 | ₹243.25 | ₹254.95 | ₹242.95 | ₹251.85 | 5,344 |
| 2026-07-03 | ₹232.60 | ₹247.00 | ₹232.25 | ₹243.25 | 1,314 |
| 2026-07-02 | ₹247.00 | ₹255.00 | ₹234.20 | ₹244.45 | 3,630 |
| 2026-07-01 | ₹241.00 | ₹252.90 | ₹229.10 | ₹246.45 | 6,770 |
| 2026-06-30 | ₹236.30 | ₹247.65 | ₹224.50 | ₹241.15 | 1,914 |
| 2026-06-29 | ₹246.65 | ₹257.90 | ₹234.25 | ₹236.30 | 6,297 |
| 2026-06-25 | ₹225.50 | ₹246.65 | ₹224.05 | ₹246.55 | 2,583 |
| 2026-06-24 | ₹218.10 | ₹240.45 | ₹217.55 | ₹234.95 | 8,304 |
| 2026-06-23 | ₹238.00 | ₹238.00 | ₹219.00 | ₹229.00 | 723 |
| 2026-06-22 | ₹240.00 | ₹240.00 | ₹222.00 | ₹229.90 | 1,551 |
| 2026-06-19 | ₹237.00 | ₹237.00 | ₹218.15 | ₹233.65 | 1,659 |
| 2026-06-18 | ₹218.10 | ₹237.90 | ₹218.10 | ₹229.25 | 4,167 |
| 2026-06-17 | ₹220.10 | ₹238.30 | ₹220.10 | ₹227.80 | 1,421 |
| 2026-06-16 | ₹229.00 | ₹233.80 | ₹216.75 | ₹230.00 | 7,388 |
| 2026-06-15 | ₹241.75 | ₹248.45 | ₹227.45 | ₹228.15 | 8,210 |
| 2026-06-12 | ₹261.95 | ₹261.95 | ₹239.40 | ₹239.40 | 2,051 |
| 2026-06-11 | ₹263.90 | ₹263.90 | ₹238.80 | ₹251.95 | 8,244 |
| 2026-06-10 | ₹251.35 | ₹251.35 | ₹251.35 | ₹251.35 | 906 |
| 2026-06-09 | ₹239.40 | ₹239.40 | ₹239.40 | ₹239.40 | 1,944 |
| 2026-06-08 | ₹228.00 | ₹228.00 | ₹215.00 | ₹228.00 | 4,719 |
| 2026-06-05 | ₹208.75 | ₹217.20 | ₹208.75 | ₹217.15 | 6,296 |
| 2026-06-04 | ₹212.95 | ₹212.95 | ₹212.95 | ₹212.95 | 1,203 |
| 2026-06-03 | ₹208.80 | ₹208.80 | ₹208.80 | ₹208.80 | 630 |
| 2026-06-02 | ₹204.75 | ₹204.75 | ₹204.75 | ₹204.75 | 8,351 |
| 2026-06-01 | ₹200.75 | ₹200.75 | ₹200.75 | ₹200.75 | 10,071 |
| 2026-05-29 | ₹189.15 | ₹196.85 | ₹189.15 | ₹196.85 | 3,452 |
| 2026-05-27 | ₹193.00 | ₹193.00 | ₹193.00 | ₹193.00 | 5,569 |
| 2026-05-26 | ₹189.25 | ₹189.25 | ₹189.25 | ₹189.25 | 1,223 |
| 2026-05-25 | ₹181.85 | ₹185.55 | ₹181.85 | ₹185.55 | 4,196 |
| 2026-05-22 | ₹185.55 | ₹185.55 | ₹185.55 | ₹185.55 | 2,043 |
| 2026-05-21 | ₹189.30 | ₹189.35 | ₹189.30 | ₹189.30 | 1,938 |
| 2026-05-20 | ₹193.15 | ₹193.15 | ₹193.15 | ₹193.15 | 11 |
| 2026-05-19 | ₹197.05 | ₹197.05 | ₹197.05 | ₹197.05 | 47 |
| 2026-05-18 | ₹201.05 | ₹201.05 | ₹201.05 | ₹201.05 | 14 |
| 2026-05-15 | ₹209.30 | ₹209.30 | ₹205.15 | ₹205.15 | 111 |
| 2026-05-14 | ₹209.30 | ₹209.30 | ₹209.30 | ₹209.30 | 1,719 |
| 2026-05-13 | ₹222.20 | ₹222.20 | ₹213.55 | ₹213.55 | 2,571 |
| 2026-05-12 | ₹213.60 | ₹217.85 | ₹213.60 | ₹217.85 | 2,422 |
| 2026-05-11 | ₹209.45 | ₹213.60 | ₹209.45 | ₹213.60 | 1,331 |
| 2026-05-08 | ₹209.55 | ₹209.55 | ₹209.45 | ₹209.45 | 10,075 |
| 2026-05-07 | ₹205.45 | ₹205.45 | ₹197.45 | ₹205.45 | 7,272 |
| 2026-05-06 | ₹193.65 | ₹201.45 | ₹193.65 | ₹201.45 | 2,405 |
| 2026-05-05 | ₹199.75 | ₹199.75 | ₹197.60 | ₹197.60 | 6,994 |
| 2026-05-04 | ₹188.25 | ₹195.85 | ₹188.25 | ₹195.85 | 1,696 |
| 2026-04-30 | ₹192.05 | ₹192.05 | ₹192.05 | ₹192.05 | 763 |
| 2026-04-29 | ₹195.95 | ₹195.95 | ₹195.00 | ₹195.95 | 14,450 |
| 2026-04-28 | ₹192.15 | ₹192.15 | ₹192.15 | ₹192.15 | 4,818 |
| 2026-04-27 | ₹183.00 | ₹183.00 | ₹183.00 | ₹183.00 | 1,303 |
| 2026-04-24 | ₹166.00 | ₹174.30 | ₹166.00 | ₹174.30 | 3,374 |
| 2026-04-23 | ₹166.10 | ₹166.10 | ₹165.25 | ₹166.00 | 30,321 |
| 2026-04-22 | ₹158.20 | ₹158.20 | ₹158.20 | ₹158.20 | 1,426 |
| 2026-04-21 | ₹150.70 | ₹150.70 | ₹150.70 | ₹150.70 | 370 |
| 2026-04-20 | ₹143.55 | ₹143.55 | ₹143.55 | ₹143.55 | 107 |
| 2026-04-17 | ₹136.75 | ₹136.75 | ₹136.75 | ₹136.75 | 107 |
| 2026-04-16 | ₹134.10 | ₹134.10 | ₹134.10 | ₹134.10 | 116 |
| 2026-04-15 | ₹131.55 | ₹131.55 | ₹131.55 | ₹131.55 | 554 |
| 2026-04-13 | ₹129.30 | ₹129.30 | ₹129.00 | ₹129.00 | 512 |
| 2026-04-10 | ₹121.90 | ₹126.80 | ₹121.90 | ₹126.80 | 784 |
| 2026-04-09 | ₹124.35 | ₹124.35 | ₹124.30 | ₹124.35 | 301 |
| 2026-04-08 | ₹119.60 | ₹121.95 | ₹119.60 | ₹121.95 | 508 |
| 2026-04-07 | ₹119.60 | ₹119.60 | ₹119.60 | ₹119.60 | 1 |
| 2026-04-06 | ₹117.30 | ₹117.30 | ₹117.30 | ₹117.30 | 2,657 |
| 2026-04-02 | ₹117.30 | ₹117.30 | ₹117.30 | ₹117.30 | 1 |
| 2026-04-01 | ₹115.00 | ₹115.00 | ₹115.00 | ₹115.00 | 971 |
| 2026-03-30 | ₹115.00 | ₹115.00 | ₹115.00 | ₹115.00 | 200 |
| 2026-03-27 | ₹115.00 | ₹115.00 | ₹115.00 | ₹115.00 | 13,885 |
| 2026-03-25 | ₹115.00 | ₹117.30 | ₹115.00 | ₹117.30 | 9 |
| 2026-03-24 | ₹117.30 | ₹117.30 | ₹117.30 | ₹117.30 | 516 |
| 2026-03-23 | ₹122.05 | ₹122.05 | ₹119.65 | ₹119.65 | 2,137 |
| 2026-03-20 | ₹124.50 | ₹124.50 | ₹122.05 | ₹122.05 | 129 |
| 2026-03-19 | ₹124.45 | ₹124.50 | ₹124.45 | ₹124.50 | 264 |
| 2026-03-18 | ₹126.95 | ₹126.95 | ₹126.95 | ₹126.95 | 1,564 |
| 2026-03-17 | ₹124.85 | ₹124.85 | ₹122.40 | ₹124.50 | 1,093 |
| 2026-03-16 | ₹124.85 | ₹124.85 | ₹124.85 | ₹124.85 | 110 |
| 2026-03-13 | ₹124.90 | ₹127.40 | ₹124.90 | ₹127.35 | 581 |
| 2026-03-12 | ₹127.40 | ₹127.40 | ₹127.40 | ₹127.40 | 80 |
| 2026-03-11 | ₹130.00 | ₹130.00 | ₹130.00 | ₹130.00 | 456 |
| 2026-03-10 | ₹132.65 | ₹132.65 | ₹132.65 | ₹132.65 | 771 |
| 2026-03-09 | ₹134.95 | ₹135.45 | ₹130.00 | ₹135.35 | 6,085 |
| 2026-03-06 | ₹129.00 | ₹129.85 | ₹127.50 | ₹129.00 | 2,360 |
| 2026-03-05 | ₹123.50 | ₹123.70 | ₹113.05 | ₹123.70 | 2,484 |
| 2026-03-04 | ₹112.50 | ₹117.90 | ₹106.90 | ₹117.85 | 3,881 |
| 2026-03-02 | ₹105.05 | ₹112.50 | ₹105.05 | ₹112.50 | 1,878 |
| 2026-02-27 | ₹106.90 | ₹107.15 | ₹99.15 | ₹107.15 | 897 |
| 2026-02-26 | ₹100.05 | ₹109.00 | ₹98.90 | ₹102.05 | 2,579 |
| 2026-02-25 | ₹103.05 | ₹109.05 | ₹102.75 | ₹104.10 | 6,257 |
| 2026-02-24 | ₹108.15 | ₹112.00 | ₹108.15 | ₹108.15 | 2,382 |
| 2026-02-23 | ₹123.00 | ₹123.00 | ₹112.80 | ₹113.80 | 347 |
| 2026-02-20 | ₹113.00 | ₹119.40 | ₹108.90 | ₹118.70 | 1,748 |
| 2026-02-19 | ₹110.70 | ₹121.85 | ₹110.70 | ₹113.95 | 11,331 |
| 2026-02-18 | ₹116.50 | ₹120.00 | ₹116.50 | ₹116.50 | 4,167 |
| 2026-02-17 | ₹122.60 | ₹128.50 | ₹122.60 | ₹122.60 | 2,950 |
| 2026-02-16 | ₹142.55 | ₹142.55 | ₹129.05 | ₹129.05 | 10,301 |
| 2026-02-13 | ₹135.80 | ₹135.80 | ₹135.80 | ₹135.80 | 2,939 |
| 2026-02-12 | ₹127.95 | ₹133.15 | ₹127.95 | ₹133.15 | 4,289 |
| 2026-02-11 | ₹126.75 | ₹130.55 | ₹126.40 | ₹130.55 | 10,221 |
| 2026-02-10 | ₹128.00 | ₹128.00 | ₹128.00 | ₹128.00 | 17 |
| 2026-02-09 | ₹130.60 | ₹130.60 | ₹130.60 | ₹130.60 | 3 |
| 2026-02-06 | ₹138.60 | ₹138.60 | ₹133.25 | ₹133.25 | 1,482 |
| 2026-02-05 | ₹130.65 | ₹135.95 | ₹130.65 | ₹135.95 | 4,354 |
| 2026-02-04 | ₹133.30 | ₹133.30 | ₹133.30 | ₹133.30 | 4,412 |
| 2026-02-03 | ₹136.60 | ₹137.90 | ₹135.80 | ₹136.00 | 13,632 |
| 2026-02-02 | ₹138.55 | ₹138.55 | ₹138.55 | ₹138.55 | 123 |
| 2026-02-01 | ₹141.35 | ₹141.35 | ₹141.35 | ₹141.35 | 107 |
| 2026-01-30 | ₹144.20 | ₹144.20 | ₹144.20 | ₹144.20 | 31 |
| 2026-01-29 | ₹147.10 | ₹147.10 | ₹147.10 | ₹147.10 | 31 |
| 2026-01-28 | ₹150.10 | ₹150.10 | ₹150.10 | ₹150.10 | 16 |
| 2026-01-27 | ₹153.15 | ₹153.15 | ₹153.15 | ₹153.15 | 2 |
| 2026-01-23 | ₹156.25 | ₹156.25 | ₹156.25 | ₹156.25 | 2,509 |
| 2026-01-22 | ₹159.40 | ₹159.40 | ₹159.40 | ₹159.40 | 101 |
| 2026-01-21 | ₹162.65 | ₹162.65 | ₹162.65 | ₹162.65 | 2,195 |
| 2026-01-20 | ₹165.95 | ₹165.95 | ₹165.95 | ₹165.95 | 4,917 |
| 2026-01-19 | ₹176.00 | ₹176.00 | ₹169.30 | ₹169.30 | 5,123 |
| 2026-01-16 | ₹166.05 | ₹172.75 | ₹166.05 | ₹172.75 | 12,594 |
| 2026-01-14 | ₹176.25 | ₹176.25 | ₹169.40 | ₹169.40 | 7,417 |
| 2026-01-13 | ₹170.00 | ₹172.85 | ₹170.00 | ₹172.85 | 29,000 |
| 2026-01-12 | ₹169.50 | ₹169.50 | ₹162.90 | ₹169.50 | 72,236 |
| 2026-01-09 | ₹166.20 | ₹166.20 | ₹166.20 | ₹166.20 | 11,320 |
| 2026-01-08 | ₹162.95 | ₹162.95 | ₹162.95 | ₹162.95 | 3,130 |
| 2026-01-07 | ₹159.80 | ₹159.80 | ₹159.80 | ₹159.80 | 3,265 |
| 2026-01-06 | ₹156.70 | ₹156.70 | ₹156.70 | ₹156.70 | 5,917 |
| 2026-01-05 | ₹153.65 | ₹153.65 | ₹153.65 | ₹153.65 | 6,355 |
| 2026-01-02 | ₹146.35 | ₹146.35 | ₹146.35 | ₹146.35 | 1,911 |
| 2026-01-01 | ₹139.40 | ₹139.40 | ₹139.40 | ₹139.40 | 1,669 |
CDG Petchem Share Price Performance Analysis (Dec 2012 - Aug 2026)
CDG price change, volatility and average daily volume for the selected Year to Date period on BSE.
Period Price Change
Price Volatility
Average Daily Volume
CDG Petchem Share Price History – Frequently Asked Questions
Common questions about CDG historical data and records. For live price, key ratios and fundamentals, see CDG Petchem share price chart.
What is the all-time high share price of CDG Petchem (CDG)?
The all-time high share price of CDG Petchem was ₹324.0 recorded on August 13, 2026 on the BSE exchange.
What is the all-time low share price of CDG Petchem (CDG)?
The all-time low share price of CDG Petchem was ₹7.2 recorded on January 24, 2013 on the BSE exchange.
How can I download CDG historical share price data?
You can download CDG Petchem historical price data in CSV and Excel formats using the download buttons above. Select your timeframe and period, then click 'Download CSV' or 'Download Excel'.
What was the highest trading volume day for CDG shares?
The highest trading volume day for CDG Petchem was 428,378 shares traded on March 11, 2013 on the BSE exchange, with share price at ₹10.01.