GP Eco Solutions India Limited GPECO
NSE · India · Distribution Services
INR 360.80+2.65 (+0.74%)
Market open· · INR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · 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 |
|---|---|---|---|---|---|---|
| 2026-09-30 | INR 393.60 | -0.69% | INR 404.40 | INR 404.40 | INR 392.00 | 4.00K |
| 2026-09-29 | INR 396.35 | +0.03% | INR 395.00 | INR 399.65 | INR 391.60 | 8.20K |
| 2026-09-28 | INR 396.25 | -1.44% | INR 402.50 | INR 409.00 | INR 394.00 | 23.60K |
| 2026-09-25 | INR 402.05 | +3.18% | INR 386.65 | INR 403.00 | INR 386.00 | 14.00K |
| 2026-09-24 | INR 389.65 | -3.00% | INR 398.10 | INR 398.10 | INR 385.55 | 34.60K |
| 2026-09-23 | INR 401.70 | -0.45% | INR 409.80 | INR 409.80 | INR 400.00 | 8.80K |
| 2026-09-22 | INR 403.50 | +0.55% | INR 414.80 | INR 414.80 | INR 398.00 | 11.60K |
| 2026-09-21 | INR 401.30 | +1.17% | INR 393.05 | INR 404.85 | INR 393.05 | 9.00K |
| 2026-09-18 | INR 396.65 | -0.87% | INR 400.15 | INR 408.00 | INR 394.00 | 8.20K |
| 2026-09-17 | INR 400.15 | +1.30% | INR 391.20 | INR 401.00 | INR 389.00 | 7.00K |
| 2026-09-16 | INR 395.00 | -0.95% | INR 402.00 | INR 402.00 | INR 391.70 | 4.80K |
| 2026-09-15 | INR 398.80 | -3.11% | INR 406.95 | INR 406.95 | INR 395.00 | 9.40K |
| 2026-09-11 | INR 411.60 | +2.67% | INR 395.00 | INR 418.00 | INR 387.00 | 23.40K |
| 2026-09-10 | INR 400.90 | -2.45% | INR 404.00 | INR 410.00 | INR 399.00 | 24.20K |
| 2026-09-09 | INR 410.95 | +0.55% | INR 402.00 | INR 415.00 | INR 402.00 | 17.20K |
| 2026-09-08 | INR 408.70 | -2.20% | INR 414.00 | INR 418.95 | INR 400.00 | 14.80K |
| 2026-09-07 | INR 417.90 | -5.36% | INR 441.55 | INR 446.90 | INR 415.00 | 27.80K |
| 2026-09-04 | INR 441.55 | +4.56% | INR 423.00 | INR 443.40 | INR 423.00 | 32.80K |
| 2026-09-03 | INR 422.30 | +5.00% | INR 407.00 | INR 422.30 | INR 402.10 | 34.60K |
| 2026-09-02 | INR 402.20 | +0.52% | INR 400.00 | INR 408.00 | INR 395.00 | 7.00K |
| 2026-09-01 | INR 400.10 | -0.97% | INR 404.00 | INR 408.70 | INR 400.00 | 8.20K |
| 2026-08-31 | INR 404.00 | -1.79% | INR 410.00 | INR 414.90 | INR 402.50 | 9.80K |
| 2026-08-28 | INR 411.35 | +2.58% | INR 400.05 | INR 415.60 | INR 398.00 | 12.40K |
| 2026-08-27 | INR 401.00 | -3.45% | INR 415.00 | INR 415.00 | INR 400.00 | 10.20K |
| 2026-08-26 | INR 415.35 | +4.62% | INR 397.00 | INR 416.80 | INR 397.00 | 26.20K |
| 2026-08-25 | INR 397.00 | +1.03% | INR 391.95 | INR 400.00 | INR 391.00 | 11.00K |
| 2026-08-24 | INR 392.95 | +3.68% | INR 394.80 | INR 394.80 | INR 379.00 | 13.40K |
| 2026-08-21 | INR 379.00 | -0.47% | INR 375.00 | INR 387.10 | INR 370.05 | 11.20K |
| 2026-08-20 | INR 380.80 | +2.60% | INR 372.00 | INR 389.70 | INR 355.00 | 28.60K |
| 2026-08-19 | INR 371.15 | +0.01% | INR 370.00 | INR 377.35 | INR 361.00 | 14.60K |
| 2026-08-18 | INR 371.10 | -1.99% | INR 377.90 | INR 379.85 | INR 366.90 | 16.80K |
| 2026-08-17 | INR 378.65 | -4.43% | INR 397.95 | INR 402.00 | INR 376.40 | 25.20K |
| 2026-08-14 | INR 396.20 | +0.15% | INR 396.00 | INR 406.50 | INR 375.85 | 18.60K |
| 2026-08-13 | INR 395.60 | -2.92% | INR 395.10 | INR 407.50 | INR 395.00 | 8.20K |
| 2026-08-12 | INR 407.50 | +0.90% | INR 413.00 | INR 416.85 | INR 407.15 | 6.00K |
| 2026-08-11 | INR 403.85 | +1.88% | INR 410.00 | INR 416.20 | INR 398.90 | 21.60K |
| 2026-08-10 | INR 396.40 | -1.48% | INR 402.35 | INR 402.35 | INR 389.00 | 20.80K |
| 2026-08-07 | INR 402.35 | -2.67% | INR 406.00 | INR 413.10 | INR 398.90 | 20.00K |
| 2026-08-06 | INR 413.40 | -1.05% | INR 417.10 | INR 421.90 | INR 408.00 | 14.60K |
| 2026-08-05 | INR 417.80 | -0.61% | INR 413.00 | INR 422.65 | INR 413.00 | 10.00K |
| 2026-08-04 | INR 420.35 | -0.52% | INR 422.55 | INR 423.00 | INR 415.70 | 8.40K |
| 2026-08-03 | INR 422.55 | -1.27% | INR 426.00 | INR 426.00 | INR 418.20 | 10.00K |
| 2026-07-31 | INR 428.00 | +0.90% | INR 424.20 | INR 429.75 | INR 419.20 | 3.60K |
| 2026-07-30 | INR 424.20 | -2.11% | INR 428.15 | INR 434.85 | INR 421.70 | 7.00K |
| 2026-07-29 | INR 433.35 | -1.93% | INR 441.90 | INR 444.00 | INR 427.00 | 6.60K |
| 2026-07-28 | INR 441.90 | +2.65% | INR 425.50 | INR 452.00 | INR 425.20 | 15.80K |
| 2026-07-27 | INR 430.50 | +2.24% | INR 427.95 | INR 435.00 | INR 427.95 | 11.00K |
| 2026-07-24 | INR 421.05 | +0.23% | INR 420.05 | INR 425.00 | INR 418.00 | 9.20K |
| 2026-07-23 | INR 420.10 | -1.15% | INR 418.00 | INR 427.50 | INR 415.70 | 11.00K |
| 2026-07-22 | INR 425.00 | +1.24% | INR 423.00 | INR 426.75 | INR 419.80 | 10.80K |
| 2026-07-21 | INR 419.80 | -0.02% | INR 414.00 | INR 426.90 | INR 414.00 | 10.00K |
| 2026-07-20 | INR 419.90 | -1.18% | INR 431.80 | INR 431.80 | INR 412.70 | 25.00K |
| 2026-07-17 | INR 424.90 | +1.63% | INR 425.00 | INR 426.00 | INR 415.00 | 7.40K |
| 2026-07-16 | INR 418.10 | -0.56% | INR 422.00 | INR 426.20 | INR 414.00 | 13.80K |
| 2026-07-15 | INR 420.45 | -3.10% | INR 430.80 | INR 433.95 | INR 418.00 | 25.60K |
| 2026-07-14 | INR 433.90 | +0.14% | INR 435.00 | INR 435.00 | INR 420.00 | 18.00K |
| 2026-07-13 | INR 433.30 | -0.07% | INR 433.60 | INR 442.00 | INR 422.05 | 20.00K |
| 2026-07-10 | INR 433.60 | +4.80% | INR 422.00 | INR 434.40 | INR 413.00 | 47.40K |
| 2026-07-09 | INR 413.75 | -1.37% | INR 425.00 | INR 430.00 | INR 405.00 | 21.00K |
| 2026-07-08 | INR 419.50 | -1.74% | INR 430.00 | INR 431.45 | INR 410.85 | 13.40K |
| 2026-07-07 | INR 426.95 | -1.60% | INR 435.60 | INR 435.60 | INR 422.70 | 9.60K |
| 2026-07-06 | INR 433.90 | +0.67% | INR 431.00 | INR 434.90 | INR 429.00 | 9.20K |
| 2026-07-03 | INR 431.00 | -1.01% | INR 435.00 | INR 438.00 | INR 428.00 | 15.80K |
| 2026-07-02 | INR 435.40 | +0.09% | INR 422.05 | INR 436.00 | INR 422.05 | 18.00K |
| 2026-07-01 | INR 435.00 | +1.13% | INR 436.50 | INR 436.95 | INR 426.00 | 13.00K |
| 2026-06-30 | INR 430.15 | -0.97% | INR 426.10 | INR 439.90 | INR 420.00 | 33.60K |
| 2026-06-29 | INR 434.35 | +2.10% | INR 426.90 | INR 439.70 | INR 420.00 | 26.60K |
| 2026-06-26 | INR 425.40 | 0.00% | INR 425.40 | INR 425.40 | INR 425.40 | 0 |
| 2026-06-25 | INR 425.40 | -4.40% | INR 445.00 | INR 447.80 | INR 422.75 | 40.20K |
| 2026-06-24 | INR 445.00 | +1.59% | INR 434.05 | INR 448.20 | INR 434.05 | 4.20K |
| 2026-06-23 | INR 438.05 | -2.00% | INR 447.00 | INR 449.00 | INR 435.00 | 18.20K |
| 2026-06-22 | INR 447.00 | +0.79% | INR 446.45 | INR 449.50 | INR 435.00 | 17.80K |
| 2026-06-19 | INR 443.50 | +1.22% | INR 438.15 | INR 448.90 | INR 432.00 | 11.60K |
| 2026-06-18 | INR 438.15 | -1.03% | INR 424.20 | INR 440.00 | INR 424.00 | 9.60K |
| 2026-06-17 | INR 442.70 | +1.07% | INR 438.00 | INR 443.90 | INR 437.20 | 4.00K |
| 2026-06-16 | INR 438.00 | 0.00% | INR 436.00 | INR 440.00 | INR 429.00 | 14.60K |
| 2026-06-15 | INR 438.00 | +2.23% | INR 436.00 | INR 440.00 | INR 416.00 | 27.60K |
| 2026-06-12 | INR 428.45 | -2.47% | INR 438.95 | INR 439.30 | INR 422.00 | 26.00K |
| 2026-06-11 | INR 439.30 | -5.00% | INR 439.30 | INR 452.30 | INR 439.30 | 33.20K |
| 2026-06-10 | INR 462.40 | -0.77% | INR 465.00 | INR 471.00 | INR 455.00 | 11.00K |
| 2026-06-09 | INR 466.00 | +0.44% | INR 468.00 | INR 474.00 | INR 456.00 | 13.40K |
| 2026-06-08 | INR 463.95 | +0.51% | INR 461.60 | INR 479.00 | INR 455.50 | 42.00K |
| 2026-06-05 | INR 461.60 | +4.99% | INR 445.00 | INR 461.60 | INR 445.00 | 17.40K |
| 2026-06-04 | INR 439.65 | -0.15% | INR 445.00 | INR 447.00 | INR 433.00 | 10.80K |
| 2026-06-03 | INR 440.30 | -1.64% | INR 450.05 | INR 450.05 | INR 436.00 | 21.20K |
| 2026-06-02 | INR 447.65 | +1.67% | INR 442.00 | INR 451.00 | INR 435.00 | 104.20K |
| 2026-06-01 | INR 440.30 | -2.89% | INR 437.00 | INR 455.90 | INR 437.00 | 76.60K |
| 2026-05-29 | INR 453.40 | -8.56% | INR 505.00 | INR 519.95 | INR 427.00 | 197.20K |
| 2026-05-28 | INR 495.85 | 0.00% | INR 495.85 | INR 495.85 | INR 495.85 | 0 |
| 2026-05-27 | INR 495.85 | +2.83% | INR 485.00 | INR 514.90 | INR 467.00 | 160.60K |