Gujarat Industries Power Co. Ltd. GIPCL
NSE · India · Utilities
INR 175.25-4.43 (-2.47%)
Market closed· · INR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · INR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | INR 174.83 | -2.70% | INR 179.00 | INR 181.40 | INR 171.00 | 825.18K |
| 2026-09-30 | INR 179.68 | -1.04% | INR 182.00 | INR 184.05 | INR 178.50 | 195.77K |
| 2026-09-29 | INR 181.56 | -0.36% | INR 183.00 | INR 184.94 | INR 179.17 | 251.49K |
| 2026-09-28 | INR 182.22 | -1.95% | INR 185.51 | INR 188.79 | INR 181.10 | 388.63K |
| 2026-09-25 | INR 185.84 | -0.31% | INR 186.10 | INR 187.09 | INR 183.00 | 219.39K |
| 2026-09-24 | INR 186.42 | -2.72% | INR 190.00 | INR 192.28 | INR 185.05 | 245.73K |
| 2026-09-23 | INR 191.64 | +2.53% | INR 187.36 | INR 195.08 | INR 185.69 | 488.51K |
| 2026-09-22 | INR 186.92 | -1.29% | INR 190.30 | INR 191.56 | INR 186.20 | 258.47K |
| 2026-09-21 | INR 189.36 | +0.54% | INR 189.80 | INR 192.89 | INR 186.00 | 313.41K |
| 2026-09-18 | INR 188.35 | +1.20% | INR 186.00 | INR 189.06 | INR 185.26 | 253.91K |
| 2026-09-17 | INR 186.12 | +0.53% | INR 185.05 | INR 188.90 | INR 184.34 | 364.89K |
| 2026-09-16 | INR 185.14 | -1.68% | INR 187.00 | INR 191.75 | INR 181.10 | 490.07K |
| 2026-09-15 | INR 188.31 | -5.71% | INR 199.50 | INR 200.50 | INR 187.00 | 638.72K |
| 2026-09-14 | INR 199.72 | 0.00% | INR 199.72 | INR 199.72 | INR 199.72 | 0 |
| 2026-09-11 | INR 199.72 | -0.78% | INR 196.50 | INR 204.00 | INR 195.01 | 428.32K |
| 2026-09-10 | INR 201.30 | +0.13% | INR 202.00 | INR 204.49 | INR 200.01 | 352.51K |
| 2026-09-09 | INR 201.04 | -0.03% | INR 202.00 | INR 204.14 | INR 200.50 | 368.58K |
| 2026-09-08 | INR 201.10 | +0.19% | INR 201.80 | INR 201.98 | INR 198.20 | 325.31K |
| 2026-09-07 | INR 200.72 | -2.17% | INR 206.00 | INR 206.10 | INR 199.36 | 540.74K |
| 2026-09-04 | INR 205.18 | -1.37% | INR 208.90 | INR 208.90 | INR 204.26 | 400.26K |
| 2026-09-03 | INR 208.04 | +1.02% | INR 207.90 | INR 211.71 | INR 205.30 | 1.05M |
| 2026-09-02 | INR 205.94 | +3.59% | INR 200.35 | INR 207.94 | INR 197.51 | 1.53M |
| 2026-09-01 | INR 198.80 | -0.28% | INR 198.00 | INR 201.50 | INR 196.00 | 488.31K |
| 2026-08-31 | INR 199.36 | -3.18% | INR 205.61 | INR 207.20 | INR 198.10 | 639.48K |
| 2026-08-28 | INR 205.91 | +2.71% | INR 200.99 | INR 206.80 | INR 200.56 | 1.38M |
| 2026-08-27 | INR 200.48 | -0.49% | INR 200.00 | INR 204.55 | INR 196.00 | 1.89M |
| 2026-08-26 | INR 201.47 | +5.64% | INR 192.50 | INR 203.70 | INR 190.40 | 3.44M |
| 2026-08-25 | INR 190.72 | +6.91% | INR 177.40 | INR 191.25 | INR 177.40 | 3.50M |
| 2026-08-24 | INR 178.39 | +3.33% | INR 173.49 | INR 182.00 | INR 172.50 | 1.72M |
| 2026-08-21 | INR 172.64 | +1.45% | INR 173.00 | INR 174.50 | INR 169.50 | 422.58K |
| 2026-08-20 | INR 170.18 | -1.04% | INR 172.00 | INR 176.00 | INR 167.24 | 634.12K |
| 2026-08-19 | INR 171.96 | +0.19% | INR 171.99 | INR 173.19 | INR 171.12 | 194.67K |
| 2026-08-18 | INR 171.63 | -1.61% | INR 174.35 | INR 176.52 | INR 171.15 | 439.40K |
| 2026-08-17 | INR 174.44 | -0.76% | INR 175.77 | INR 176.64 | INR 173.20 | 371.27K |
| 2026-08-14 | INR 175.77 | -0.11% | INR 175.80 | INR 176.90 | INR 173.40 | 461.05K |
| 2026-08-13 | INR 175.97 | +1.10% | INR 174.59 | INR 177.16 | INR 170.41 | 677.89K |
| 2026-08-12 | INR 174.05 | +5.72% | INR 172.00 | INR 181.40 | INR 170.78 | 8.12M |
| 2026-08-11 | INR 164.64 | -0.05% | INR 165.50 | INR 167.19 | INR 163.50 | 421.25K |
| 2026-08-10 | INR 164.73 | +4.31% | INR 159.00 | INR 166.05 | INR 159.00 | 700.37K |
| 2026-08-07 | INR 157.93 | -0.80% | INR 159.00 | INR 159.95 | INR 157.55 | 233.91K |
| 2026-08-06 | INR 159.21 | -0.98% | INR 160.79 | INR 162.00 | INR 158.51 | 340.91K |
| 2026-08-05 | INR 160.79 | -0.89% | INR 162.01 | INR 163.99 | INR 159.50 | 406.03K |
| 2026-08-04 | INR 162.23 | +0.46% | INR 162.15 | INR 163.80 | INR 161.05 | 217.54K |
| 2026-08-03 | INR 161.48 | +0.19% | INR 163.00 | INR 164.00 | INR 161.10 | 180.17K |
| 2026-07-31 | INR 161.17 | -0.52% | INR 162.90 | INR 163.23 | INR 160.90 | 238.68K |
| 2026-07-30 | INR 162.01 | -0.39% | INR 162.45 | INR 163.40 | INR 161.26 | 142.86K |
| 2026-07-29 | INR 162.65 | +0.60% | INR 162.00 | INR 163.72 | INR 161.42 | 129.41K |
| 2026-07-28 | INR 161.68 | -0.55% | INR 162.61 | INR 163.11 | INR 160.71 | 144.74K |
| 2026-07-27 | INR 162.58 | +3.40% | INR 162.00 | INR 163.66 | INR 160.29 | 296.74K |
| 2026-07-24 | INR 157.23 | +0.29% | INR 155.50 | INR 157.93 | INR 154.06 | 86.97K |
| 2026-07-23 | INR 156.77 | -1.37% | INR 158.95 | INR 160.08 | INR 156.36 | 167.87K |
| 2026-07-22 | INR 158.95 | -1.99% | INR 163.00 | INR 163.00 | INR 158.41 | 348.64K |
| 2026-07-21 | INR 162.17 | -0.61% | INR 163.40 | INR 164.50 | INR 161.70 | 114.19K |
| 2026-07-20 | INR 163.17 | +0.65% | INR 162.00 | INR 163.90 | INR 161.24 | 165.20K |
| 2026-07-17 | INR 162.11 | -0.86% | INR 163.49 | INR 163.49 | INR 161.05 | 133.47K |
| 2026-07-16 | INR 163.52 | -0.75% | INR 165.01 | INR 165.43 | INR 162.80 | 218.76K |
| 2026-07-15 | INR 164.75 | -0.94% | INR 165.00 | INR 167.40 | INR 164.02 | 280.67K |
| 2026-07-14 | INR 166.31 | -0.30% | INR 166.00 | INR 167.75 | INR 164.00 | 317.31K |
| 2026-07-13 | INR 166.81 | +1.68% | INR 163.01 | INR 172.80 | INR 162.11 | 1.27M |
| 2026-07-10 | INR 164.05 | +0.67% | INR 164.10 | INR 166.40 | INR 163.00 | 247.56K |
| 2026-07-09 | INR 162.96 | +3.58% | INR 157.51 | INR 164.85 | INR 156.71 | 550.41K |
| 2026-07-08 | INR 157.33 | -0.76% | INR 157.80 | INR 163.81 | INR 156.05 | 405.14K |
| 2026-07-07 | INR 158.54 | -0.54% | INR 161.00 | INR 162.49 | INR 157.81 | 263.90K |
| 2026-07-06 | INR 159.40 | -1.81% | INR 163.11 | INR 163.28 | INR 158.50 | 309.95K |
| 2026-07-03 | INR 162.34 | +2.97% | INR 159.01 | INR 164.57 | INR 157.33 | 538.11K |
| 2026-07-02 | INR 157.66 | -0.83% | INR 158.50 | INR 160.76 | INR 156.88 | 253.36K |
| 2026-07-01 | INR 158.98 | -0.97% | INR 161.29 | INR 161.92 | INR 158.70 | 121.81K |
| 2026-06-30 | INR 160.53 | -1.38% | INR 162.70 | INR 163.79 | INR 160.00 | 174.74K |
| 2026-06-29 | INR 162.78 | +2.03% | INR 159.02 | INR 166.00 | INR 157.51 | 338.55K |
| 2026-06-26 | INR 159.54 | 0.00% | INR 159.54 | INR 159.54 | INR 159.54 | 0 |
| 2026-06-25 | INR 159.54 | -0.85% | INR 161.35 | INR 162.80 | INR 159.05 | 248.41K |
| 2026-06-24 | INR 160.91 | +0.46% | INR 160.92 | INR 162.45 | INR 159.00 | 235.22K |
| 2026-06-23 | INR 160.18 | -2.32% | INR 165.10 | INR 166.79 | INR 159.01 | 416.81K |
| 2026-06-22 | INR 163.98 | +1.63% | INR 161.97 | INR 166.76 | INR 161.00 | 304.24K |
| 2026-06-19 | INR 161.35 | -0.17% | INR 162.51 | INR 163.50 | INR 159.68 | 208.46K |
| 2026-06-18 | INR 161.62 | -1.51% | INR 164.92 | INR 165.84 | INR 160.52 | 314.05K |
| 2026-06-17 | INR 164.10 | +0.22% | INR 164.00 | INR 164.99 | INR 163.13 | 309.15K |
| 2026-06-16 | INR 163.74 | +0.79% | INR 164.00 | INR 164.90 | INR 161.72 | 237.81K |
| 2026-06-15 | INR 162.46 | +1.16% | INR 162.05 | INR 164.99 | INR 161.22 | 284.82K |
| 2026-06-12 | INR 160.59 | +3.18% | INR 157.15 | INR 161.45 | INR 156.41 | 286.55K |
| 2026-06-11 | INR 155.64 | -2.85% | INR 160.30 | INR 162.07 | INR 153.44 | 426.20K |
| 2026-06-10 | INR 160.21 | -3.65% | INR 165.90 | INR 168.68 | INR 159.06 | 368.72K |
| 2026-06-09 | INR 166.28 | +1.73% | INR 165.10 | INR 166.90 | INR 163.80 | 252.05K |
| 2026-06-08 | INR 163.45 | -3.82% | INR 168.80 | INR 170.09 | INR 162.00 | 394.95K |
| 2026-06-05 | INR 169.94 | -0.68% | INR 172.15 | INR 174.00 | INR 167.64 | 372.50K |
| 2026-06-04 | INR 171.11 | -0.59% | INR 172.20 | INR 174.67 | INR 169.64 | 319.91K |
| 2026-06-03 | INR 172.12 | -0.94% | INR 170.60 | INR 172.99 | INR 167.80 | 605.16K |
| 2026-06-02 | INR 173.76 | +6.96% | INR 161.31 | INR 175.23 | INR 159.61 | 2.08M |
| 2026-06-01 | INR 162.46 | -1.64% | INR 169.99 | INR 170.00 | INR 161.56 | 1.44M |
| 2026-05-29 | INR 165.17 | +4.82% | INR 159.00 | INR 167.74 | INR 159.00 | 1.88M |