GE Power India Limited (BOM:532309)
India · Delayed Price · Currency is INR 285.00
+5.30 (1.89%)
At close: Jan 22, 2026
GE Power India Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 22, 2026 | 285.10 | 288.70 | 280.00 | 285.00 | 285.00 | 1.89% | 11,265 |
| Jan 21, 2026 | 285.00 | 286.55 | 276.15 | 279.70 | 279.70 | -1.53% | 6,851 |
| Jan 20, 2026 | 290.00 | 295.50 | 283.00 | 284.05 | 284.05 | -4.05% | 8,726 |
| Jan 19, 2026 | 305.80 | 305.85 | 295.00 | 296.05 | 296.05 | -3.63% | 2,745 |
| Jan 16, 2026 | 306.05 | 311.00 | 303.95 | 307.20 | 307.20 | 1.00% | 4,688 |
| Jan 14, 2026 | 306.20 | 306.80 | 301.60 | 304.15 | 304.15 | -0.28% | 2,990 |
| Jan 13, 2026 | 310.20 | 312.10 | 302.60 | 305.00 | 305.00 | -0.76% | 4,034 |
| Jan 12, 2026 | 317.00 | 317.00 | 299.25 | 307.35 | 307.35 | -0.77% | 13,846 |
| Jan 9, 2026 | 322.10 | 326.45 | 307.70 | 309.75 | 309.75 | -3.86% | 18,658 |
| Jan 8, 2026 | 336.40 | 341.95 | 321.00 | 322.20 | 322.20 | -4.16% | 5,368 |
| Jan 7, 2026 | 338.70 | 340.45 | 335.35 | 336.20 | 336.20 | -0.58% | 6,686 |
| Jan 6, 2026 | 340.00 | 340.80 | 335.10 | 338.15 | 338.15 | -1.00% | 3,597 |
| Jan 5, 2026 | 340.00 | 352.20 | 333.05 | 341.55 | 341.55 | 0.41% | 11,906 |
| Jan 2, 2026 | 325.55 | 351.20 | 325.50 | 340.15 | 340.15 | 4.50% | 29,842 |
| Jan 1, 2026 | 316.55 | 327.25 | 316.55 | 325.50 | 325.50 | 1.26% | 3,430 |
| Dec 31, 2025 | 319.55 | 324.35 | 317.10 | 321.45 | 321.45 | 1.61% | 4,589 |
| Dec 30, 2025 | 316.50 | 318.90 | 313.45 | 316.35 | 316.35 | 0.11% | 2,467 |
| Dec 29, 2025 | 320.00 | 324.55 | 313.85 | 316.00 | 316.00 | -1.14% | 5,641 |
| Dec 26, 2025 | 322.80 | 326.15 | 318.20 | 319.65 | 319.65 | -0.98% | 14,177 |
| Dec 24, 2025 | 329.25 | 332.50 | 322.30 | 322.80 | 322.80 | -2.29% | 4,356 |
| Dec 23, 2025 | 323.30 | 337.45 | 320.80 | 330.35 | 330.35 | 3.07% | 12,512 |
| Dec 22, 2025 | 325.00 | 332.05 | 319.25 | 320.50 | 320.50 | 1.17% | 8,372 |
| Dec 19, 2025 | 318.75 | 318.95 | 315.00 | 316.80 | 316.80 | -0.95% | 3,785 |
| Dec 18, 2025 | 308.00 | 327.95 | 305.65 | 319.85 | 319.85 | 4.22% | 15,343 |
| Dec 17, 2025 | 310.05 | 314.00 | 303.35 | 306.90 | 306.90 | -2.66% | 14,413 |
| Dec 16, 2025 | 316.45 | 317.80 | 312.70 | 315.30 | 315.30 | -0.38% | 6,088 |
| Dec 15, 2025 | 312.00 | 322.65 | 310.20 | 316.50 | 316.50 | 1.44% | 4,580 |
| Dec 12, 2025 | 311.60 | 321.30 | 311.00 | 312.00 | 312.00 | -0.27% | 11,908 |
| Dec 11, 2025 | 311.60 | 318.05 | 310.15 | 312.85 | 312.85 | -0.24% | 5,178 |
| Dec 10, 2025 | 322.00 | 326.15 | 312.65 | 313.60 | 313.60 | -2.61% | 5,309 |
| Dec 9, 2025 | 316.90 | 323.85 | 311.50 | 322.00 | 322.00 | 1.34% | 6,239 |
| Dec 8, 2025 | 345.75 | 345.75 | 316.30 | 317.75 | 317.75 | -3.97% | 8,771 |
| Dec 5, 2025 | 341.05 | 341.05 | 328.90 | 330.90 | 330.90 | -3.40% | 7,973 |
| Dec 4, 2025 | 347.65 | 349.90 | 341.60 | 342.55 | 342.55 | -1.10% | 5,364 |
| Dec 3, 2025 | 350.00 | 357.55 | 343.00 | 346.35 | 346.35 | -2.70% | 7,379 |
| Dec 2, 2025 | 353.60 | 366.00 | 352.10 | 355.95 | 355.95 | -0.38% | 7,028 |
| Dec 1, 2025 | 351.00 | 365.10 | 351.00 | 357.30 | 357.30 | -0.47% | 4,671 |
| Nov 28, 2025 | 365.85 | 368.05 | 356.95 | 359.00 | 359.00 | -0.91% | 4,168 |
| Nov 27, 2025 | 355.25 | 367.65 | 354.00 | 362.30 | 362.30 | 1.88% | 14,201 |
| Nov 26, 2025 | 347.95 | 360.60 | 343.75 | 355.60 | 355.60 | 2.55% | 11,601 |
| Nov 25, 2025 | 338.60 | 351.00 | 335.40 | 346.75 | 346.75 | 2.92% | 7,818 |
| Nov 24, 2025 | 353.30 | 353.30 | 333.60 | 336.90 | 336.90 | -4.25% | 21,403 |
| Nov 21, 2025 | 360.00 | 360.00 | 346.85 | 351.85 | 351.85 | -2.68% | 13,450 |
| Nov 20, 2025 | 366.00 | 371.90 | 360.00 | 361.55 | 361.55 | -0.25% | 11,633 |
| Nov 19, 2025 | 370.95 | 374.90 | 360.00 | 362.45 | 362.45 | -2.34% | 8,077 |
| Nov 18, 2025 | 373.05 | 376.00 | 363.85 | 371.15 | 371.15 | -0.51% | 21,510 |
| Nov 17, 2025 | 352.55 | 376.30 | 347.20 | 373.05 | 373.05 | 5.26% | 80,750 |
| Nov 14, 2025 | 329.90 | 359.90 | 311.10 | 354.40 | 354.40 | 17.92% | 208,587 |
| Nov 13, 2025 | 306.00 | 306.00 | 298.00 | 300.55 | 300.55 | 1.52% | 4,807 |
| Nov 12, 2025 | 289.65 | 299.80 | 289.65 | 296.05 | 296.05 | 2.21% | 6,424 |