GE Power India Limited (BOM:532309)
India · Delayed Price · Currency is INR 826.40
+28.90 (3.62%)
At close: May 27, 2026
GE Power India Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 15, 2026 | 755.00 | 755.00 | 695.60 | 695.60 | 695.60 | -5.00% | 32,849 |
| May 14, 2026 | 738.70 | 744.00 | 700.00 | 732.20 | 732.20 | 3.33% | 45,087 |
| May 13, 2026 | 704.00 | 708.60 | 646.45 | 708.60 | 708.60 | 4.99% | 62,871 |
| May 12, 2026 | 675.95 | 675.95 | 669.00 | 674.90 | 674.90 | 4.83% | 134,421 |
| May 11, 2026 | 635.35 | 660.00 | 618.30 | 643.80 | 643.80 | -0.90% | 14,576 |
| May 8, 2026 | 678.00 | 678.00 | 645.50 | 649.65 | 649.65 | -2.58% | 12,345 |
| May 7, 2026 | 630.05 | 671.05 | 624.05 | 666.85 | 666.85 | 4.34% | 16,320 |
| May 6, 2026 | 635.00 | 652.00 | 602.20 | 639.10 | 639.10 | 2.27% | 22,443 |
| May 5, 2026 | 641.10 | 668.35 | 604.75 | 624.90 | 624.90 | -1.83% | 42,610 |
| May 4, 2026 | 628.40 | 636.55 | 610.00 | 636.55 | 636.55 | 5.00% | 43,592 |
| Apr 30, 2026 | 577.00 | 606.25 | 575.00 | 606.25 | 606.25 | 5.00% | 41,555 |
| Apr 29, 2026 | 593.00 | 610.00 | 565.00 | 577.40 | 577.40 | -1.11% | 35,536 |
| Apr 28, 2026 | 583.90 | 583.90 | 570.55 | 583.90 | 583.90 | 5.00% | 16,851 |
| Apr 27, 2026 | 539.95 | 556.10 | 531.00 | 556.10 | 556.10 | 4.99% | 29,384 |
| Apr 24, 2026 | 543.00 | 548.70 | 501.05 | 529.65 | 529.65 | 0.92% | 17,874 |
| Apr 23, 2026 | 501.90 | 524.80 | 495.05 | 524.80 | 524.80 | 4.99% | 14,857 |
| Apr 22, 2026 | 482.05 | 506.00 | 482.05 | 499.85 | 499.85 | 1.91% | 18,072 |
| Apr 21, 2026 | 498.10 | 506.50 | 486.10 | 490.50 | 490.50 | -1.91% | 7,053 |
| Apr 20, 2026 | 507.85 | 509.00 | 493.00 | 500.05 | 500.05 | 0.33% | 9,469 |
| Apr 17, 2026 | 504.90 | 508.00 | 491.15 | 498.40 | 498.40 | -1.43% | 8,256 |
| Apr 16, 2026 | 514.30 | 521.05 | 491.20 | 505.65 | 505.65 | 1.58% | 15,539 |
| Apr 15, 2026 | 476.05 | 497.80 | 476.05 | 497.80 | 497.80 | 5.00% | 18,520 |
| Apr 13, 2026 | 458.00 | 483.65 | 441.10 | 474.10 | 474.10 | 2.92% | 13,931 |
| Apr 10, 2026 | 440.05 | 460.65 | 440.05 | 460.65 | 460.65 | 4.99% | 7,007 |
| Apr 9, 2026 | 448.00 | 452.35 | 433.20 | 438.75 | 438.75 | -0.85% | 3,308 |
| Apr 8, 2026 | 431.05 | 447.00 | 431.05 | 442.50 | 442.50 | 3.10% | 8,442 |
| Apr 7, 2026 | 432.00 | 437.85 | 421.70 | 429.20 | 429.20 | -0.01% | 3,372 |
| Apr 6, 2026 | 413.15 | 431.70 | 404.35 | 429.25 | 429.25 | 4.40% | 12,076 |
| Apr 2, 2026 | 392.00 | 420.95 | 390.00 | 411.15 | 411.15 | 2.30% | 6,600 |
| Apr 1, 2026 | 393.95 | 401.90 | 393.95 | 401.90 | 401.90 | 4.99% | 2,351 |
| Mar 30, 2026 | 403.90 | 403.90 | 381.75 | 382.80 | 382.80 | -4.73% | 14,627 |
| Mar 27, 2026 | 409.80 | 412.50 | 392.25 | 401.80 | 401.80 | -2.37% | 8,859 |
| Mar 25, 2026 | 409.20 | 425.45 | 400.10 | 411.55 | 411.55 | 0.57% | 11,294 |
| Mar 24, 2026 | 419.90 | 427.70 | 405.00 | 409.20 | 409.20 | -0.97% | 3,133 |
| Mar 23, 2026 | 425.00 | 425.00 | 405.60 | 413.20 | 413.20 | -3.21% | 9,825 |
| Mar 20, 2026 | 434.55 | 443.95 | 421.70 | 426.90 | 426.90 | -1.55% | 3,125 |
| Mar 19, 2026 | 441.25 | 454.00 | 431.60 | 433.60 | 433.60 | -4.06% | 4,365 |
| Mar 18, 2026 | 437.95 | 455.00 | 437.95 | 451.95 | 451.95 | 3.20% | 9,936 |
| Mar 17, 2026 | 438.25 | 449.55 | 432.55 | 437.95 | 437.95 | -1.62% | 4,514 |
| Mar 16, 2026 | 449.95 | 455.80 | 425.30 | 445.15 | 445.15 | 0.55% | 6,303 |
| Mar 13, 2026 | 464.00 | 468.90 | 442.70 | 442.70 | 442.70 | -4.99% | 8,427 |
| Mar 12, 2026 | 446.65 | 474.75 | 446.65 | 465.95 | 465.95 | 0.52% | 6,910 |
| Mar 11, 2026 | 464.30 | 475.00 | 460.05 | 463.55 | 463.55 | 0.27% | 7,644 |