Godawari Power & Ispat Ltd. GPIL
NSE · India · Non-Energy Minerals
INR 215.01-7.33 (-3.30%)
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 215.67 | -3.00% | INR 221.05 | INR 222.08 | INR 210.42 | 2.04M |
| 2026-09-30 | INR 222.34 | +0.45% | INR 223.05 | INR 226.00 | INR 221.00 | 919.92K |
| 2026-09-29 | INR 221.35 | -1.82% | INR 225.60 | INR 225.60 | INR 220.10 | 1.24M |
| 2026-09-28 | INR 225.46 | -1.73% | INR 228.28 | INR 228.36 | INR 223.50 | 1.26M |
| 2026-09-25 | INR 229.42 | -0.16% | INR 230.00 | INR 232.39 | INR 228.13 | 863.27K |
| 2026-09-24 | INR 229.78 | -2.09% | INR 234.00 | INR 234.88 | INR 228.10 | 836.83K |
| 2026-09-23 | INR 234.68 | +0.77% | INR 232.89 | INR 236.80 | INR 232.89 | 1.43M |
| 2026-09-22 | INR 232.89 | -1.65% | INR 239.00 | INR 239.00 | INR 232.20 | 1.40M |
| 2026-09-21 | INR 236.80 | +1.43% | INR 234.00 | INR 239.60 | INR 232.60 | 1.41M |
| 2026-09-18 | INR 233.47 | -2.06% | INR 238.39 | INR 239.42 | INR 232.30 | 1.62M |
| 2026-09-17 | INR 238.39 | +0.80% | INR 236.40 | INR 241.00 | INR 234.61 | 1.03M |
| 2026-09-16 | INR 236.49 | -0.28% | INR 237.68 | INR 238.00 | INR 231.24 | 1.24M |
| 2026-09-15 | INR 237.16 | -2.98% | INR 244.95 | INR 245.51 | INR 235.20 | 1.83M |
| 2026-09-14 | INR 244.45 | 0.00% | INR 244.45 | INR 244.45 | INR 244.45 | 0 |
| 2026-09-11 | INR 244.45 | -3.08% | INR 248.61 | INR 248.79 | INR 242.50 | 2.16M |
| 2026-09-10 | INR 252.23 | -0.32% | INR 254.00 | INR 254.60 | INR 247.25 | 1.59M |
| 2026-09-09 | INR 253.04 | +2.98% | INR 245.00 | INR 255.00 | INR 243.99 | 3.12M |
| 2026-09-08 | INR 245.71 | +0.68% | INR 243.80 | INR 247.06 | INR 242.50 | 1.29M |
| 2026-09-07 | INR 244.05 | +1.40% | INR 242.79 | INR 245.20 | INR 239.43 | 1.53M |
| 2026-09-04 | INR 240.67 | +0.32% | INR 239.90 | INR 243.86 | INR 238.89 | 985.11K |
| 2026-09-03 | INR 239.90 | +0.21% | INR 240.99 | INR 243.08 | INR 237.22 | 966.24K |
| 2026-09-02 | INR 239.39 | -1.65% | INR 243.41 | INR 243.41 | INR 237.01 | 1.99M |
| 2026-09-01 | INR 243.41 | -0.11% | INR 245.00 | INR 245.39 | INR 239.10 | 1.08M |
| 2026-08-31 | INR 243.67 | +1.59% | INR 239.60 | INR 248.05 | INR 237.65 | 2.89M |
| 2026-08-28 | INR 239.85 | -0.20% | INR 240.60 | INR 247.00 | INR 239.00 | 837.49K |
| 2026-08-27 | INR 240.33 | -2.24% | INR 246.05 | INR 247.49 | INR 238.65 | 1.24M |
| 2026-08-26 | INR 245.83 | +0.64% | INR 245.60 | INR 246.75 | INR 239.94 | 1.15M |
| 2026-08-25 | INR 244.26 | -0.41% | INR 245.27 | INR 247.04 | INR 243.24 | 633.52K |
| 2026-08-24 | INR 245.27 | +0.07% | INR 247.05 | INR 250.00 | INR 244.10 | 1.15M |
| 2026-08-21 | INR 245.09 | -1.13% | INR 248.00 | INR 251.89 | INR 244.20 | 1.38M |
| 2026-08-20 | INR 247.88 | +0.72% | INR 246.51 | INR 249.10 | INR 244.72 | 1.28M |
| 2026-08-19 | INR 246.10 | -3.57% | INR 254.00 | INR 254.44 | INR 245.54 | 1.22M |
| 2026-08-18 | INR 255.22 | +1.75% | INR 251.01 | INR 256.00 | INR 248.07 | 2.70M |
| 2026-08-17 | INR 250.82 | +6.54% | INR 235.43 | INR 253.00 | INR 232.90 | 4.36M |
| 2026-08-14 | INR 235.43 | -3.24% | INR 241.63 | INR 242.07 | INR 233.50 | 2.15M |
| 2026-08-13 | INR 243.31 | +6.25% | INR 229.98 | INR 246.93 | INR 229.98 | 7.88M |
| 2026-08-12 | INR 228.99 | -1.37% | INR 234.18 | INR 234.95 | INR 228.31 | 1.65M |
| 2026-08-11 | INR 232.18 | -2.10% | INR 235.00 | INR 237.35 | INR 231.00 | 1.89M |
| 2026-08-10 | INR 237.15 | -1.44% | INR 236.00 | INR 240.75 | INR 232.00 | 1.77M |
| 2026-08-07 | INR 240.61 | -1.70% | INR 243.00 | INR 244.51 | INR 236.00 | 1.75M |
| 2026-08-06 | INR 244.76 | -0.64% | INR 248.40 | INR 251.89 | INR 240.10 | 2.04M |
| 2026-08-05 | INR 246.33 | +0.66% | INR 245.15 | INR 248.40 | INR 244.53 | 959.41K |
| 2026-08-04 | INR 244.71 | +0.14% | INR 243.96 | INR 247.50 | INR 242.56 | 562.38K |
| 2026-08-03 | INR 244.37 | +0.81% | INR 244.05 | INR 248.95 | INR 240.00 | 1.11M |
| 2026-07-31 | INR 242.40 | -2.79% | INR 249.35 | INR 250.45 | INR 241.30 | 1.40M |
| 2026-07-30 | INR 249.35 | -0.97% | INR 244.05 | INR 252.80 | INR 244.05 | 854.67K |
| 2026-07-29 | INR 251.80 | +2.57% | INR 245.65 | INR 253.00 | INR 244.40 | 1.51M |
| 2026-07-28 | INR 245.50 | +3.26% | INR 237.00 | INR 247.00 | INR 234.95 | 1.88M |
| 2026-07-27 | INR 237.75 | -1.00% | INR 235.05 | INR 238.90 | INR 230.55 | 2.62M |
| 2026-07-24 | INR 240.15 | -0.46% | INR 241.50 | INR 243.25 | INR 237.10 | 574.65K |
| 2026-07-23 | INR 241.25 | -0.62% | INR 241.00 | INR 243.00 | INR 239.55 | 654.20K |
| 2026-07-22 | INR 242.75 | -1.34% | INR 247.40 | INR 247.50 | INR 242.00 | 524.96K |
| 2026-07-21 | INR 246.05 | +0.80% | INR 244.00 | INR 248.05 | INR 242.90 | 865.33K |
| 2026-07-20 | INR 244.10 | -0.10% | INR 244.00 | INR 247.60 | INR 242.60 | 718.76K |
| 2026-07-17 | INR 244.35 | -0.73% | INR 244.20 | INR 247.00 | INR 239.70 | 1.65M |
| 2026-07-16 | INR 246.15 | -2.90% | INR 247.00 | INR 250.00 | INR 243.00 | 4.83M |
| 2026-07-15 | INR 253.50 | +0.66% | INR 252.00 | INR 255.90 | INR 250.00 | 641.90K |
| 2026-07-14 | INR 251.85 | -1.76% | INR 256.00 | INR 256.20 | INR 249.30 | 1.28M |
| 2026-07-13 | INR 256.35 | +0.79% | INR 251.50 | INR 257.10 | INR 249.30 | 917.00K |
| 2026-07-10 | INR 254.35 | +1.42% | INR 252.60 | INR 256.00 | INR 251.35 | 1.08M |
| 2026-07-09 | INR 250.80 | +1.70% | INR 249.75 | INR 255.05 | INR 246.60 | 1.20M |
| 2026-07-08 | INR 246.60 | -1.46% | INR 249.80 | INR 252.60 | INR 244.00 | 978.71K |
| 2026-07-07 | INR 250.25 | -2.66% | INR 257.40 | INR 257.95 | INR 250.00 | 947.48K |
| 2026-07-06 | INR 257.10 | +1.02% | INR 254.50 | INR 258.00 | INR 253.00 | 934.14K |
| 2026-07-03 | INR 254.50 | -0.99% | INR 260.00 | INR 262.50 | INR 253.90 | 1.54M |
| 2026-07-02 | INR 257.05 | +0.96% | INR 256.60 | INR 259.50 | INR 254.45 | 1.19M |
| 2026-07-01 | INR 254.60 | -0.41% | INR 256.00 | INR 259.00 | INR 253.00 | 1.53M |
| 2026-06-30 | INR 255.65 | -2.42% | INR 263.55 | INR 264.45 | INR 254.90 | 1.65M |
| 2026-06-29 | INR 262.00 | -1.28% | INR 260.00 | INR 268.35 | INR 260.00 | 1.08M |
| 2026-06-26 | INR 265.40 | 0.00% | INR 265.40 | INR 265.40 | INR 265.40 | 0 |
| 2026-06-25 | INR 265.40 | -0.32% | INR 267.75 | INR 269.10 | INR 265.00 | 879.59K |
| 2026-06-24 | INR 266.25 | -2.02% | INR 271.10 | INR 273.30 | INR 265.00 | 1.40M |
| 2026-06-23 | INR 271.75 | -1.84% | INR 276.85 | INR 276.85 | INR 271.00 | 967.38K |
| 2026-06-22 | INR 276.85 | +2.88% | INR 269.00 | INR 278.45 | INR 268.05 | 1.82M |
| 2026-06-19 | INR 269.10 | -0.54% | INR 270.00 | INR 271.00 | INR 267.05 | 1.15M |
| 2026-06-18 | INR 270.55 | -0.57% | INR 273.05 | INR 273.10 | INR 264.00 | 3.03M |
| 2026-06-17 | INR 272.10 | -1.72% | INR 277.90 | INR 278.05 | INR 270.95 | 1.52M |
| 2026-06-16 | INR 276.85 | -1.74% | INR 281.85 | INR 282.55 | INR 276.00 | 1.20M |
| 2026-06-15 | INR 281.75 | +1.66% | INR 283.00 | INR 283.70 | INR 278.50 | 1.22M |
| 2026-06-12 | INR 277.15 | -0.27% | INR 281.35 | INR 284.00 | INR 276.30 | 2.46M |
| 2026-06-11 | INR 277.90 | +0.29% | INR 276.40 | INR 280.80 | INR 275.65 | 1.21M |
| 2026-06-10 | INR 277.10 | +0.78% | INR 275.10 | INR 279.00 | INR 274.80 | 1.11M |
| 2026-06-09 | INR 274.95 | -1.35% | INR 278.70 | INR 280.15 | INR 274.00 | 1.24M |
| 2026-06-08 | INR 278.70 | -0.54% | INR 275.20 | INR 281.80 | INR 273.50 | 1.38M |
| 2026-06-05 | INR 280.20 | -2.03% | INR 287.95 | INR 287.95 | INR 280.00 | 1.13M |
| 2026-06-04 | INR 286.00 | -0.09% | INR 285.05 | INR 290.50 | INR 283.35 | 1.24M |
| 2026-06-03 | INR 286.25 | -0.03% | INR 287.45 | INR 289.00 | INR 282.00 | 1.20M |
| 2026-06-02 | INR 286.35 | +1.67% | INR 280.00 | INR 287.40 | INR 277.80 | 1.77M |
| 2026-06-01 | INR 281.65 | -2.22% | INR 290.00 | INR 292.50 | INR 280.60 | 1.45M |
| 2026-05-29 | INR 288.05 | +2.22% | INR 284.30 | INR 292.00 | INR 279.00 | 3.81M |