GE Power India Limited (BOM:532309)
India · Delayed Price · Currency is INR 920.00
+43.80 (5.00%)
At close: Jul 6, 2026
GE Power India Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |