Gujarat Industries Power Company Limited (BOM:517300)
India · Delayed Price · Currency is INR 174.10
-2.40 (-1.36%)
At close: Oct 6, 2026
BOM:517300 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 6, 2026 | 176.30 | 179.20 | 173.30 | 174.10 | 174.10 | -1.36% | 15,585 |
| Oct 5, 2026 | 176.05 | 180.10 | 175.45 | 176.50 | 176.50 | 0.89% | 7,665 |
| Oct 1, 2026 | 178.00 | 179.35 | 171.50 | 174.95 | 174.95 | -2.45% | 42,691 |
| Sep 30, 2026 | 182.05 | 184.05 | 178.00 | 179.35 | 179.35 | -1.10% | 9,990 |
| Sep 29, 2026 | 181.00 | 183.70 | 179.10 | 181.35 | 181.35 | -0.19% | 13,611 |
| Sep 28, 2026 | 187.50 | 189.05 | 180.65 | 181.70 | 181.70 | -1.97% | 22,581 |
| Sep 25, 2026 | 189.90 | 189.90 | 183.50 | 185.35 | 185.35 | -0.46% | 12,703 |
| Sep 24, 2026 | 191.70 | 192.40 | 185.30 | 186.20 | 186.20 | -2.74% | 19,863 |
| Sep 23, 2026 | 187.50 | 193.90 | 186.00 | 191.45 | 191.45 | 2.32% | 20,836 |
| Sep 22, 2026 | 191.00 | 191.30 | 186.20 | 187.10 | 187.10 | -1.19% | 34,097 |
| Sep 21, 2026 | 189.80 | 192.90 | 186.45 | 189.35 | 189.35 | 0.34% | 20,509 |
| Sep 18, 2026 | 187.65 | 189.30 | 185.35 | 188.70 | 188.70 | 1.48% | 33,767 |
| Sep 17, 2026 | 185.10 | 189.15 | 184.45 | 185.95 | 185.95 | 0.76% | 44,844 |
| Sep 16, 2026 | 185.60 | 190.65 | 181.65 | 184.55 | 184.55 | -2.04% | 54,409 |
| Sep 15, 2026 | 199.05 | 199.60 | 187.35 | 188.40 | 188.40 | -4.99% | 31,551 |
| Sep 11, 2026 | 196.50 | 201.90 | 194.95 | 198.30 | 198.30 | 0.41% | 32,021 |
| Sep 10, 2026 | 202.25 | 204.40 | 200.75 | 201.60 | 197.50 | 0.32% | 36,464 |
| Sep 9, 2026 | 200.95 | 203.95 | 200.70 | 200.95 | 196.86 | -0.15% | 23,655 |
| Sep 8, 2026 | 203.80 | 203.80 | 198.35 | 201.25 | 197.16 | 0.32% | 25,320 |
| Sep 7, 2026 | 207.95 | 207.95 | 199.30 | 200.60 | 196.52 | -2.17% | 54,825 |
| Sep 4, 2026 | 208.90 | 208.90 | 204.50 | 205.05 | 200.88 | -1.61% | 32,466 |
| Sep 3, 2026 | 206.10 | 211.50 | 205.00 | 208.40 | 204.16 | 1.14% | 123,077 |
| Sep 2, 2026 | 202.55 | 208.00 | 197.30 | 206.05 | 201.86 | 3.83% | 87,105 |
| Sep 1, 2026 | 197.00 | 201.40 | 195.95 | 198.45 | 194.41 | -0.40% | 26,476 |
| Aug 31, 2026 | 205.85 | 206.65 | 198.00 | 199.25 | 195.20 | -3.21% | 65,464 |
| Aug 28, 2026 | 201.55 | 206.65 | 200.45 | 205.85 | 201.66 | 2.69% | 112,281 |
| Aug 27, 2026 | 200.00 | 204.70 | 195.90 | 200.45 | 196.37 | -0.57% | 96,227 |
| Aug 26, 2026 | 193.15 | 203.95 | 190.65 | 201.60 | 197.50 | 5.80% | 215,291 |
| Aug 25, 2026 | 177.35 | 191.00 | 177.35 | 190.55 | 186.67 | 6.87% | 138,773 |
| Aug 24, 2026 | 177.45 | 181.90 | 172.10 | 178.30 | 174.67 | 3.00% | 86,120 |
| Aug 21, 2026 | 172.50 | 174.65 | 169.80 | 173.10 | 169.58 | 3.04% | 16,328 |
| Aug 20, 2026 | 172.85 | 173.85 | 167.50 | 168.00 | 164.58 | -2.27% | 14,752 |
| Aug 19, 2026 | 171.30 | 173.55 | 171.00 | 171.90 | 168.40 | 0.15% | 11,881 |
| Aug 18, 2026 | 172.95 | 176.00 | 171.30 | 171.65 | 168.16 | -2.14% | 20,193 |
| Aug 17, 2026 | 176.00 | 176.65 | 173.05 | 175.40 | 171.83 | -0.17% | 30,243 |
| Aug 14, 2026 | 175.95 | 177.00 | 173.45 | 175.70 | 172.13 | -0.11% | 19,329 |
| Aug 13, 2026 | 174.15 | 177.10 | 170.55 | 175.90 | 172.32 | 1.03% | 44,220 |
| Aug 12, 2026 | 172.50 | 181.30 | 170.80 | 174.10 | 170.56 | 5.58% | 379,370 |
| Aug 11, 2026 | 165.00 | 167.00 | 163.70 | 164.90 | 161.55 | 0.49% | 11,563 |
| Aug 10, 2026 | 157.15 | 166.30 | 157.15 | 164.10 | 160.76 | 3.89% | 109,187 |
| Aug 7, 2026 | 159.40 | 159.95 | 157.60 | 157.95 | 154.74 | -0.69% | 9,543 |
| Aug 6, 2026 | 161.40 | 162.05 | 158.55 | 159.05 | 155.82 | -1.06% | 14,086 |
| Aug 5, 2026 | 163.00 | 163.90 | 159.50 | 160.75 | 157.48 | -0.71% | 12,824 |
| Aug 4, 2026 | 161.45 | 163.65 | 161.25 | 161.90 | 158.61 | 0.25% | 16,991 |
| Aug 3, 2026 | 162.90 | 163.95 | 161.00 | 161.50 | 158.22 | 0.12% | 19,715 |
| Jul 31, 2026 | 164.00 | 164.00 | 160.75 | 161.30 | 158.02 | -0.43% | 9,244 |
| Jul 30, 2026 | 164.05 | 164.05 | 161.05 | 162.00 | 158.71 | -0.22% | 7,926 |
| Jul 29, 2026 | 161.90 | 164.20 | 161.40 | 162.35 | 159.05 | 0.59% | 9,984 |
| Jul 28, 2026 | 162.55 | 163.00 | 160.90 | 161.40 | 158.12 | -0.71% | 7,474 |
| Jul 27, 2026 | 161.00 | 163.80 | 160.35 | 162.55 | 159.24 | 3.57% | 46,992 |