Skip to main content
logo
Gujarat Industries Power Company Limited (BOM:517300)
India flag India · Delayed Price · Currency is INR
173.10
+5.10 (3.04%)
At close: Aug 21, 2026

BOM:517300 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 21, 2026172.50174.65169.80173.10173.103.04%16,328
Aug 20, 2026172.85173.85167.50168.00168.00-2.27%14,752
Aug 19, 2026171.30173.55171.00171.90171.900.15%11,881
Aug 18, 2026172.95176.00171.30171.65171.65-2.14%20,193
Aug 17, 2026176.00176.65173.05175.40175.40-0.17%30,243
Aug 14, 2026175.95177.00173.45175.70175.70-0.11%19,329
Aug 13, 2026174.15177.10170.55175.90175.901.03%44,220
Aug 12, 2026172.50181.30170.80174.10174.105.58%379,370
Aug 11, 2026165.00167.00163.70164.90164.900.49%11,563
Aug 10, 2026157.15166.30157.15164.10164.103.89%109,187
Aug 7, 2026159.40159.95157.60157.95157.95-0.69%9,543
Aug 6, 2026161.40162.05158.55159.05159.05-1.06%14,086
Aug 5, 2026163.00163.90159.50160.75160.75-0.71%12,824
Aug 4, 2026161.45163.65161.25161.90161.900.25%16,991
Aug 3, 2026162.90163.95161.00161.50161.500.12%19,715
Jul 31, 2026164.00164.00160.75161.30161.30-0.43%9,244
Jul 30, 2026164.05164.05161.05162.00162.00-0.22%7,926
Jul 29, 2026161.90164.20161.40162.35162.350.59%9,984
Jul 28, 2026162.55163.00160.90161.40161.40-0.71%7,474
Jul 27, 2026161.00163.80160.35162.55162.553.57%46,992
Jul 24, 2026156.40157.45154.40156.95156.950.13%5,128
Jul 23, 2026159.10159.80156.60156.75156.75-1.48%13,367
Jul 22, 2026162.10162.35158.60159.10159.10-1.94%26,609
Jul 21, 2026162.10164.35161.65162.25162.25-0.61%11,791
Jul 20, 2026161.45163.85161.45163.25163.250.74%4,554
Jul 17, 2026162.60162.65161.10162.05162.05-0.80%12,684
Jul 16, 2026164.40165.45162.70163.35163.35-0.64%5,806
Jul 15, 2026166.75167.05163.25164.40164.40-1.20%26,876
Jul 14, 2026165.25167.40164.05166.40166.40-0.36%26,251
Jul 13, 2026163.55172.50162.70167.00167.002.14%57,061
Jul 10, 2026164.90166.25162.80163.50163.500.52%17,225
Jul 9, 2026157.00165.00157.00162.65162.653.34%34,131
Jul 8, 2026158.05164.00156.25157.40157.40-0.66%18,678
Jul 7, 2026161.35162.40158.00158.45158.45-0.66%9,710
Jul 6, 2026163.00163.00159.00159.50159.50-1.76%14,317
Jul 3, 2026159.05164.40157.20162.35162.352.92%39,699
Jul 2, 2026159.95160.65156.70157.75157.75-0.75%15,234
Jul 1, 2026161.80161.80158.60158.95158.95-1.21%13,016
Jun 30, 2026162.10163.70160.00160.90160.90-1.50%24,078
Jun 29, 2026158.00164.00157.80163.35163.352.51%30,524
Jun 25, 2026162.75162.95159.15159.35159.35-0.59%8,166
Jun 24, 2026161.40162.30159.10160.30160.30-0.06%18,513
Jun 23, 2026163.95167.10158.65160.40160.40-2.17%23,215
Jun 22, 2026160.50166.60160.50163.95163.951.45%29,881
Jun 19, 2026162.40163.45159.80161.60161.600.09%17,658
Jun 18, 2026164.95165.45160.75161.45161.45-1.67%18,673
Jun 17, 2026164.50165.00163.15164.20164.200.31%14,769
Jun 16, 2026163.00164.95162.00163.70163.700.65%19,666
Jun 15, 2026161.05164.75161.05162.65162.651.15%19,637
Jun 12, 2026156.95161.40156.55160.80160.803.54%18,864