GE Power India Limited (BOM:532309)
India · Delayed Price · Currency is INR 669.80
+10.80 (1.64%)
At close: Sep 25, 2026
GE Power India Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 25, 2026 | 684.90 | 684.90 | 656.30 | 669.80 | 669.80 | 1.64% | 12,865 |
| Sep 24, 2026 | 680.05 | 687.20 | 655.00 | 659.00 | 659.00 | -4.03% | 15,308 |
| Sep 23, 2026 | 689.00 | 695.00 | 666.95 | 686.70 | 686.70 | 2.16% | 17,732 |
| Sep 22, 2026 | 698.45 | 710.20 | 670.10 | 672.20 | 672.20 | -2.64% | 25,248 |
| Sep 21, 2026 | 659.00 | 690.40 | 659.00 | 690.40 | 690.40 | 5.00% | 42,992 |
| Sep 18, 2026 | 629.75 | 657.55 | 629.35 | 657.55 | 657.55 | 5.00% | 25,318 |
| Sep 17, 2026 | 622.15 | 632.15 | 618.70 | 626.25 | 626.25 | 1.71% | 7,568 |
| Sep 16, 2026 | 630.00 | 630.00 | 599.60 | 615.70 | 615.70 | -0.69% | 7,431 |
| Sep 15, 2026 | 645.05 | 655.50 | 619.90 | 619.95 | 619.95 | -4.99% | 25,336 |
| Sep 11, 2026 | 648.55 | 658.25 | 639.80 | 652.50 | 652.50 | -0.43% | 12,616 |
| Sep 10, 2026 | 658.05 | 665.00 | 652.95 | 655.35 | 655.35 | -0.41% | 10,363 |
| Sep 9, 2026 | 650.20 | 672.35 | 648.95 | 658.05 | 658.05 | 0.18% | 21,791 |
| Sep 8, 2026 | 655.85 | 674.10 | 650.85 | 656.90 | 656.90 | 0.27% | 18,592 |
| Sep 7, 2026 | 650.35 | 680.00 | 642.80 | 655.15 | 655.15 | 0.74% | 26,572 |
| Sep 4, 2026 | 678.45 | 678.45 | 645.00 | 650.35 | 650.35 | -2.08% | 14,121 |
| Sep 3, 2026 | 637.95 | 664.15 | 636.05 | 664.15 | 664.15 | 5.00% | 16,492 |
| Sep 2, 2026 | 622.90 | 636.25 | 608.85 | 632.55 | 632.55 | 1.55% | 24,739 |
| Sep 1, 2026 | 630.95 | 634.80 | 620.05 | 622.90 | 622.90 | -0.71% | 23,687 |
| Aug 31, 2026 | 657.05 | 657.05 | 624.00 | 627.35 | 627.35 | -3.85% | 33,768 |
| Aug 28, 2026 | 661.00 | 663.00 | 650.60 | 652.45 | 652.45 | -1.26% | 10,006 |
| Aug 27, 2026 | 647.95 | 673.55 | 647.95 | 660.80 | 660.80 | 2.73% | 18,579 |
| Aug 26, 2026 | 650.15 | 658.15 | 637.50 | 643.25 | 643.25 | -0.35% | 13,400 |
| Aug 25, 2026 | 650.50 | 657.60 | 641.70 | 645.50 | 645.50 | -0.77% | 10,998 |
| Aug 24, 2026 | 677.10 | 678.85 | 648.00 | 650.50 | 650.50 | -2.50% | 13,212 |
| Aug 21, 2026 | 664.15 | 682.30 | 664.15 | 667.15 | 667.15 | 0.07% | 19,130 |
| Aug 20, 2026 | 707.00 | 707.00 | 664.50 | 666.70 | 666.70 | -2.57% | 17,256 |
| Aug 19, 2026 | 705.50 | 718.00 | 682.50 | 684.30 | 684.30 | -3.00% | 27,935 |
| Aug 18, 2026 | 724.90 | 724.90 | 698.00 | 705.45 | 705.45 | -3.43% | 26,472 |
| Aug 17, 2026 | 740.00 | 750.00 | 730.50 | 730.50 | 730.50 | -4.99% | 55,741 |
| Aug 14, 2026 | 782.00 | 792.90 | 768.90 | 768.90 | 768.90 | -5.00% | 34,485 |
| Aug 13, 2026 | 812.15 | 828.00 | 780.45 | 809.35 | 809.35 | 1.80% | 26,294 |
| Aug 12, 2026 | 769.80 | 797.05 | 769.80 | 795.05 | 795.05 | 4.74% | 21,271 |
| Aug 11, 2026 | 748.70 | 780.00 | 743.00 | 759.10 | 759.10 | 1.62% | 11,424 |
| Aug 10, 2026 | 778.30 | 778.30 | 741.00 | 747.00 | 747.00 | -2.17% | 17,430 |
| Aug 7, 2026 | 727.30 | 763.55 | 727.30 | 763.55 | 763.55 | 5.00% | 19,975 |
| Aug 6, 2026 | 740.00 | 747.50 | 725.05 | 727.20 | 727.20 | -2.20% | 13,445 |
| Aug 5, 2026 | 759.25 | 759.25 | 740.00 | 743.55 | 743.55 | -1.53% | 8,694 |
| Aug 4, 2026 | 767.60 | 784.50 | 741.05 | 755.10 | 755.10 | -0.51% | 23,563 |
| Aug 3, 2026 | 719.95 | 759.00 | 710.05 | 759.00 | 759.00 | 4.99% | 22,529 |
| Jul 31, 2026 | 737.10 | 777.90 | 714.90 | 722.90 | 722.90 | -1.50% | 60,477 |
| Jul 30, 2026 | 751.45 | 752.00 | 726.65 | 740.90 | 733.90 | -1.35% | 6,697 |
| Jul 29, 2026 | 746.85 | 767.65 | 737.30 | 751.05 | 743.95 | 1.15% | 13,952 |
| Jul 28, 2026 | 780.05 | 782.90 | 741.05 | 742.50 | 735.48 | -4.81% | 15,528 |
| Jul 27, 2026 | 804.95 | 815.10 | 778.00 | 780.05 | 772.68 | -2.26% | 8,531 |
| Jul 24, 2026 | 775.75 | 808.80 | 775.75 | 798.10 | 790.56 | 2.73% | 10,944 |
| Jul 23, 2026 | 785.65 | 807.85 | 775.00 | 776.90 | 769.56 | -3.60% | 13,503 |
| Jul 22, 2026 | 805.20 | 825.10 | 802.20 | 805.95 | 798.34 | -0.43% | 7,476 |
| Jul 21, 2026 | 844.15 | 849.00 | 805.50 | 809.40 | 801.75 | -2.69% | 11,999 |
| Jul 20, 2026 | 791.00 | 831.80 | 788.60 | 831.80 | 823.94 | 5.00% | 36,469 |
| Jul 17, 2026 | 825.00 | 849.15 | 780.90 | 792.20 | 784.72 | -3.53% | 31,223 |