Gujarat Industries Power Company Limited (BOM:517300)
India · Delayed Price · Currency is INR 157.80
+3.85 (2.50%)
At close: Apr 22, 2026
BOM:517300 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 21, 2026 | 155.95 | 156.85 | 153.30 | 153.95 | 153.95 | -0.65% | 9,165 |
| Apr 20, 2026 | 155.55 | 159.30 | 151.85 | 154.95 | 154.95 | 0.03% | 58,879 |
| Apr 17, 2026 | 157.00 | 158.80 | 153.50 | 154.90 | 154.90 | 0.45% | 26,141 |
| Apr 16, 2026 | 149.00 | 155.90 | 148.95 | 154.20 | 154.20 | 4.93% | 103,047 |
| Apr 15, 2026 | 145.05 | 148.25 | 144.95 | 146.95 | 146.95 | 2.16% | 10,994 |
| Apr 13, 2026 | 139.95 | 144.10 | 135.50 | 143.85 | 143.85 | 4.13% | 21,348 |
| Apr 10, 2026 | 137.95 | 139.50 | 137.20 | 138.15 | 138.15 | 1.58% | 17,588 |
| Apr 9, 2026 | 136.60 | 138.80 | 135.00 | 136.00 | 136.00 | -0.55% | 5,532 |
| Apr 8, 2026 | 135.00 | 137.50 | 134.15 | 136.75 | 136.75 | 2.97% | 19,236 |
| Apr 7, 2026 | 133.60 | 134.35 | 131.15 | 132.80 | 132.80 | 0.49% | 13,279 |
| Apr 6, 2026 | 132.30 | 132.95 | 129.65 | 132.15 | 132.15 | 1.54% | 8,952 |
| Apr 2, 2026 | 132.00 | 132.00 | 125.00 | 130.15 | 130.15 | 0.58% | 13,432 |
| Apr 1, 2026 | 121.15 | 130.45 | 121.15 | 129.40 | 129.40 | 7.12% | 26,105 |
| Mar 30, 2026 | 125.85 | 128.15 | 119.95 | 120.80 | 120.80 | -4.01% | 58,269 |
| Mar 27, 2026 | 132.50 | 132.50 | 125.30 | 125.85 | 125.85 | -4.80% | 88,916 |
| Mar 25, 2026 | 133.00 | 134.70 | 131.60 | 132.20 | 132.20 | 2.40% | 34,603 |
| Mar 24, 2026 | 128.90 | 130.50 | 127.30 | 129.10 | 129.10 | 2.14% | 16,536 |
| Mar 23, 2026 | 131.00 | 131.05 | 125.70 | 126.40 | 126.40 | -5.07% | 23,901 |
| Mar 20, 2026 | 130.90 | 136.55 | 130.90 | 133.15 | 133.15 | 1.80% | 26,355 |
| Mar 19, 2026 | 132.00 | 134.50 | 130.50 | 130.80 | 130.80 | -2.90% | 16,209 |
| Mar 18, 2026 | 130.10 | 136.30 | 130.10 | 134.70 | 134.70 | 3.54% | 16,301 |
| Mar 17, 2026 | 129.45 | 131.20 | 129.45 | 130.10 | 130.10 | -0.42% | 16,104 |
| Mar 16, 2026 | 130.35 | 131.75 | 128.00 | 130.65 | 130.65 | -0.50% | 44,980 |
| Mar 13, 2026 | 136.20 | 139.10 | 131.00 | 131.30 | 131.30 | -4.13% | 34,573 |
| Mar 12, 2026 | 131.00 | 137.90 | 129.60 | 136.95 | 136.95 | 3.59% | 41,652 |
| Mar 11, 2026 | 133.00 | 137.10 | 131.05 | 132.20 | 132.20 | -0.94% | 24,948 |
| Mar 10, 2026 | 131.80 | 134.55 | 131.35 | 133.45 | 133.45 | 1.95% | 22,768 |
| Mar 9, 2026 | 132.40 | 134.30 | 130.25 | 130.90 | 130.90 | -3.36% | 14,869 |
| Mar 6, 2026 | 136.70 | 137.70 | 135.15 | 135.45 | 135.45 | -0.91% | 9,265 |
| Mar 5, 2026 | 134.95 | 138.70 | 133.45 | 136.70 | 136.70 | 2.55% | 25,090 |
| Mar 4, 2026 | 133.45 | 134.90 | 132.55 | 133.30 | 133.30 | -2.67% | 17,822 |
| Mar 2, 2026 | 136.35 | 140.00 | 135.95 | 136.95 | 136.95 | -3.08% | 9,477 |
| Feb 27, 2026 | 142.70 | 143.15 | 140.45 | 141.30 | 141.30 | -2.05% | 7,286 |
| Feb 26, 2026 | 143.85 | 145.50 | 141.40 | 144.25 | 144.25 | 0.24% | 5,330 |
| Feb 25, 2026 | 140.10 | 147.60 | 139.55 | 143.90 | 143.90 | 2.71% | 25,863 |
| Feb 24, 2026 | 138.60 | 140.50 | 135.90 | 140.10 | 140.10 | 1.16% | 18,806 |
| Feb 23, 2026 | 137.60 | 141.20 | 137.60 | 138.50 | 138.50 | 0.69% | 6,275 |
| Feb 20, 2026 | 137.40 | 138.35 | 136.45 | 137.55 | 137.55 | -0.04% | 5,083 |
| Feb 19, 2026 | 141.50 | 142.10 | 137.10 | 137.60 | 137.60 | -2.52% | 14,084 |
| Feb 18, 2026 | 139.00 | 142.45 | 139.00 | 141.15 | 141.15 | -0.35% | 8,056 |
| Feb 17, 2026 | 141.80 | 143.70 | 141.40 | 141.65 | 141.65 | -0.11% | 10,645 |
| Feb 16, 2026 | 141.10 | 143.10 | 139.50 | 141.80 | 141.80 | 0.39% | 8,664 |
| 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 |