Gujarat Industries Power Company Limited (BOM:517300)
India · Delayed Price · Currency is INR 141.25
-10.80 (-7.10%)
At close: Feb 13, 2026
BOM:517300 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 13, 2026 | 145.90 | 145.90 | 140.20 | 141.25 | 141.25 | -7.10% | 35,551 |
| Feb 12, 2026 | 152.00 | 154.00 | 151.70 | 152.05 | 152.05 | -0.43% | 12,125 |
| Feb 11, 2026 | 153.00 | 154.75 | 150.95 | 152.70 | 152.70 | 0.33% | 11,477 |
| Feb 10, 2026 | 150.20 | 154.50 | 149.10 | 152.20 | 152.20 | 1.40% | 19,982 |
| Feb 9, 2026 | 145.00 | 150.70 | 145.00 | 150.10 | 150.10 | 2.74% | 13,009 |
| Feb 6, 2026 | 145.35 | 146.50 | 143.00 | 146.10 | 146.10 | 0.55% | 5,167 |
| Feb 5, 2026 | 147.05 | 148.90 | 144.90 | 145.30 | 145.30 | -1.19% | 8,896 |
| Feb 4, 2026 | 140.80 | 147.60 | 140.80 | 147.05 | 147.05 | 4.44% | 14,548 |
| Feb 3, 2026 | 141.05 | 141.90 | 139.05 | 140.80 | 140.80 | 2.40% | 17,990 |
| Feb 2, 2026 | 136.90 | 138.20 | 133.45 | 137.50 | 137.50 | 0.44% | 23,202 |
| Feb 1, 2026 | 141.10 | 142.85 | 136.30 | 136.90 | 136.90 | -2.94% | 11,204 |
| Jan 30, 2026 | 141.00 | 143.20 | 139.05 | 141.05 | 141.05 | -0.07% | 11,197 |
| Jan 29, 2026 | 140.55 | 142.00 | 137.35 | 141.15 | 141.15 | 0.39% | 6,870 |
| Jan 28, 2026 | 137.85 | 141.30 | 137.85 | 140.60 | 140.60 | 2.33% | 11,704 |
| Jan 27, 2026 | 136.10 | 139.10 | 133.85 | 137.40 | 137.40 | 1.03% | 24,058 |
| Jan 23, 2026 | 138.95 | 139.60 | 135.15 | 136.00 | 136.00 | -2.05% | 11,200 |
| Jan 22, 2026 | 137.10 | 140.55 | 137.10 | 138.85 | 138.85 | 1.35% | 10,235 |
| Jan 21, 2026 | 136.85 | 139.50 | 136.35 | 137.00 | 137.00 | -0.33% | 14,043 |
| Jan 20, 2026 | 140.60 | 141.05 | 136.85 | 137.45 | 137.45 | -3.00% | 13,869 |
| Jan 19, 2026 | 142.70 | 143.30 | 140.35 | 141.70 | 141.70 | -0.98% | 4,700 |
| Jan 16, 2026 | 144.20 | 145.45 | 142.00 | 143.10 | 143.10 | -0.73% | 11,366 |
| Jan 14, 2026 | 143.00 | 145.10 | 143.00 | 144.15 | 144.15 | 0.38% | 9,953 |
| Jan 13, 2026 | 145.25 | 147.60 | 142.50 | 143.60 | 143.60 | -1.03% | 13,273 |
| Jan 12, 2026 | 148.10 | 149.40 | 144.05 | 145.10 | 145.10 | -3.01% | 21,188 |
| Jan 9, 2026 | 152.80 | 153.20 | 148.85 | 149.60 | 149.60 | -2.89% | 20,628 |
| Jan 8, 2026 | 157.95 | 158.10 | 153.05 | 154.05 | 154.05 | -2.47% | 17,595 |
| Jan 7, 2026 | 157.85 | 158.65 | 156.10 | 157.95 | 157.95 | -0.32% | 6,724 |
| Jan 6, 2026 | 161.65 | 162.25 | 157.70 | 158.45 | 158.45 | -1.77% | 28,143 |
| Jan 5, 2026 | 159.15 | 163.85 | 159.15 | 161.30 | 161.30 | -0.77% | 28,139 |
| Jan 2, 2026 | 157.85 | 163.10 | 157.35 | 162.55 | 162.55 | 3.08% | 34,883 |
| Jan 1, 2026 | 156.70 | 159.90 | 156.65 | 157.70 | 157.70 | 0.67% | 11,377 |
| Dec 31, 2025 | 154.65 | 158.00 | 154.65 | 156.65 | 156.65 | 1.29% | 10,848 |
| Dec 30, 2025 | 155.20 | 155.85 | 152.85 | 154.65 | 154.65 | -1.47% | 19,945 |
| Dec 29, 2025 | 158.85 | 158.85 | 155.00 | 156.95 | 156.95 | -1.20% | 18,285 |
| Dec 26, 2025 | 151.65 | 161.35 | 151.65 | 158.85 | 158.85 | 1.92% | 27,048 |
| Dec 24, 2025 | 159.75 | 159.75 | 155.15 | 155.85 | 155.85 | -1.11% | 11,148 |
| Dec 23, 2025 | 153.70 | 159.00 | 153.05 | 157.60 | 157.60 | 2.64% | 17,787 |
| Dec 22, 2025 | 149.05 | 155.20 | 149.00 | 153.55 | 153.55 | 3.16% | 20,617 |
| Dec 19, 2025 | 144.90 | 149.25 | 144.70 | 148.85 | 148.85 | 3.40% | 9,556 |
| Dec 18, 2025 | 145.50 | 145.90 | 143.05 | 143.95 | 143.95 | -1.61% | 5,358 |
| Dec 17, 2025 | 148.45 | 148.75 | 146.00 | 146.30 | 146.30 | -1.42% | 10,511 |
| Dec 16, 2025 | 149.40 | 151.10 | 148.10 | 148.40 | 148.40 | -1.40% | 4,386 |
| Dec 15, 2025 | 146.65 | 151.40 | 146.65 | 150.50 | 150.50 | 1.59% | 15,290 |
| Dec 12, 2025 | 146.30 | 150.15 | 146.30 | 148.15 | 148.15 | 1.26% | 11,558 |
| Dec 11, 2025 | 144.05 | 146.50 | 142.20 | 146.30 | 146.30 | 1.84% | 21,596 |
| Dec 10, 2025 | 143.80 | 148.00 | 143.00 | 143.65 | 143.65 | -0.83% | 22,015 |
| Dec 9, 2025 | 146.45 | 146.85 | 140.35 | 144.85 | 144.85 | -1.13% | 17,106 |
| Dec 8, 2025 | 156.00 | 156.00 | 145.25 | 146.50 | 146.50 | -5.58% | 18,757 |
| Dec 5, 2025 | 157.80 | 157.95 | 153.85 | 155.15 | 155.15 | -1.65% | 9,228 |
| Dec 4, 2025 | 157.65 | 160.05 | 156.05 | 157.75 | 157.75 | -0.41% | 25,298 |