GE Power India Limited (BOM:532309)
India · Delayed Price · Currency is INR 780.05
-18.05 (-2.26%)
At close: Jul 27, 2026
GE Power India Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 28, 2026 | 780.05 | 782.90 | 741.05 | 742.50 | 742.50 | -4.81% | 15,458 |
| Jul 27, 2026 | 804.95 | 815.10 | 778.00 | 780.05 | 780.05 | -2.26% | 8,531 |
| Jul 24, 2026 | 775.75 | 808.80 | 775.75 | 798.10 | 798.10 | 2.73% | 10,944 |
| Jul 23, 2026 | 785.65 | 807.85 | 775.00 | 776.90 | 776.90 | -3.60% | 13,503 |
| Jul 22, 2026 | 805.20 | 825.10 | 802.20 | 805.95 | 805.95 | -0.43% | 7,476 |
| Jul 21, 2026 | 844.15 | 849.00 | 805.50 | 809.40 | 809.40 | -2.69% | 11,999 |
| Jul 20, 2026 | 791.00 | 831.80 | 788.60 | 831.80 | 831.80 | 5.00% | 36,469 |
| Jul 17, 2026 | 825.00 | 849.15 | 780.90 | 792.20 | 792.20 | -3.53% | 31,223 |
| Jul 16, 2026 | 866.40 | 871.85 | 812.40 | 821.15 | 821.15 | -1.11% | 115,863 |
| Jul 15, 2026 | 800.45 | 830.35 | 800.45 | 830.35 | 830.35 | 4.99% | 17,554 |
| Jul 14, 2026 | 801.25 | 814.45 | 781.00 | 790.85 | 790.85 | -2.14% | 21,200 |
| Jul 13, 2026 | 805.10 | 838.55 | 801.65 | 808.15 | 808.15 | -1.60% | 27,378 |
| Jul 10, 2026 | 865.45 | 880.70 | 818.25 | 821.25 | 821.25 | -4.56% | 22,111 |
| Jul 9, 2026 | 850.00 | 884.90 | 850.00 | 860.45 | 860.45 | 1.29% | 33,688 |
| Jul 8, 2026 | 882.90 | 897.90 | 846.20 | 849.50 | 849.50 | -3.83% | 24,909 |
| Jul 7, 2026 | 950.35 | 953.55 | 874.00 | 883.35 | 883.35 | -3.98% | 37,888 |
| Jul 6, 2026 | 841.00 | 920.00 | 840.95 | 920.00 | 920.00 | 5.00% | 64,723 |
| Jul 3, 2026 | 934.65 | 934.65 | 876.20 | 876.20 | 876.20 | -5.00% | 36,398 |
| Jul 2, 2026 | 917.05 | 932.85 | 905.00 | 922.30 | 922.30 | 0.71% | 21,286 |
| Jul 1, 2026 | 921.10 | 937.95 | 906.05 | 915.80 | 915.80 | 0.46% | 18,674 |
| Jun 30, 2026 | 924.80 | 964.00 | 902.50 | 911.65 | 911.65 | -2.77% | 38,318 |
| Jun 29, 2026 | 985.95 | 987.10 | 937.65 | 937.65 | 937.65 | -5.00% | 32,978 |
| Jun 25, 2026 | 990.00 | 1,008.80 | 960.00 | 986.95 | 986.95 | -0.87% | 36,972 |
| Jun 24, 2026 | 1,058.70 | 1,058.70 | 982.00 | 995.65 | 995.65 | -3.68% | 22,453 |
| Jun 23, 2026 | 1,040.25 | 1,062.00 | 1,011.00 | 1,033.65 | 1,033.65 | 1.13% | 47,679 |
| Jun 22, 2026 | 1,082.05 | 1,084.00 | 1,003.00 | 1,022.05 | 1,022.05 | -3.15% | 64,220 |
| Jun 19, 2026 | 959.45 | 1,055.25 | 959.40 | 1,055.25 | 1,055.25 | 5.00% | 88,033 |
| Jun 18, 2026 | 1,073.90 | 1,074.70 | 1,002.05 | 1,005.00 | 1,005.00 | -4.72% | 49,766 |
| Jun 17, 2026 | 1,060.05 | 1,076.10 | 1,026.20 | 1,054.75 | 1,054.75 | 2.91% | 100,616 |
| Jun 16, 2026 | 1,012.00 | 1,024.90 | 1,000.00 | 1,024.90 | 1,024.90 | 5.00% | 77,203 |
| Jun 15, 2026 | 962.20 | 976.10 | 950.00 | 976.10 | 976.10 | 5.00% | 61,567 |
| Jun 12, 2026 | 900.65 | 929.65 | 900.65 | 929.65 | 929.65 | 5.00% | 72,340 |
| Jun 11, 2026 | 921.95 | 924.00 | 877.30 | 885.40 | 885.40 | -2.42% | 38,531 |
| Jun 10, 2026 | 918.00 | 935.15 | 898.30 | 907.40 | 907.40 | 0.12% | 38,609 |
| Jun 9, 2026 | 871.60 | 906.30 | 871.60 | 906.30 | 906.30 | 5.00% | 165,831 |
| Jun 8, 2026 | 853.00 | 914.35 | 852.95 | 863.15 | 863.15 | -2.33% | 38,800 |
| Jun 5, 2026 | 929.95 | 929.95 | 864.05 | 883.75 | 883.75 | -2.83% | 68,032 |
| Jun 4, 2026 | 875.65 | 912.05 | 875.65 | 909.50 | 909.50 | 4.70% | 142,709 |
| Jun 3, 2026 | 875.05 | 894.90 | 851.00 | 868.65 | 868.65 | 1.01% | 68,408 |
| Jun 2, 2026 | 781.60 | 863.80 | 781.60 | 860.00 | 860.00 | 4.53% | 134,252 |
| Jun 1, 2026 | 889.05 | 897.55 | 822.70 | 822.70 | 822.70 | -5.00% | 60,544 |
| May 29, 2026 | 838.95 | 867.70 | 838.95 | 866.00 | 866.00 | 4.79% | 80,447 |
| May 27, 2026 | 822.95 | 837.35 | 805.30 | 826.40 | 826.40 | 3.62% | 63,404 |
| May 26, 2026 | 795.65 | 806.40 | 775.00 | 797.50 | 797.50 | 3.84% | 81,412 |
| May 25, 2026 | 760.95 | 768.00 | 749.80 | 768.00 | 768.00 | 5.00% | 40,765 |
| May 22, 2026 | 731.60 | 731.60 | 703.45 | 731.45 | 731.45 | 4.97% | 103,886 |
| May 21, 2026 | 689.90 | 696.80 | 680.20 | 696.80 | 696.80 | 5.00% | 15,320 |
| May 20, 2026 | 632.05 | 663.65 | 632.05 | 663.65 | 663.65 | 5.00% | 16,423 |
| May 19, 2026 | 635.10 | 665.20 | 629.00 | 632.05 | 632.05 | -4.36% | 61,476 |
| May 18, 2026 | 661.75 | 684.90 | 660.85 | 660.85 | 660.85 | -5.00% | 12,142 |