GE Power India Limited (BOM:532309)
India · Delayed Price · Currency is INR 666.85
+27.75 (4.34%)
At close: May 7, 2026
GE Power India Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 10, 2026 | 449.00 | 463.65 | 440.00 | 462.30 | 462.30 | 4.69% | 9,199 |
| Mar 9, 2026 | 430.10 | 445.00 | 425.75 | 441.60 | 441.60 | -1.46% | 12,145 |
| Mar 6, 2026 | 441.45 | 462.00 | 435.00 | 448.15 | 448.15 | -0.51% | 8,320 |
| Mar 5, 2026 | 450.05 | 455.00 | 440.15 | 450.45 | 450.45 | 3.46% | 8,962 |
| Mar 4, 2026 | 448.00 | 450.00 | 434.40 | 435.40 | 435.40 | -4.78% | 12,463 |
| Mar 2, 2026 | 454.10 | 473.00 | 454.10 | 457.25 | 457.25 | -4.34% | 19,591 |
| Feb 27, 2026 | 473.95 | 493.95 | 468.15 | 478.00 | 478.00 | 1.60% | 14,427 |
| Feb 26, 2026 | 467.30 | 479.30 | 461.30 | 470.45 | 470.45 | 1.98% | 7,789 |
| Feb 25, 2026 | 479.00 | 479.00 | 453.10 | 461.30 | 461.30 | -3.23% | 22,223 |
| Feb 24, 2026 | 491.05 | 499.75 | 469.05 | 476.70 | 476.70 | -3.41% | 16,510 |
| Feb 23, 2026 | 490.05 | 517.00 | 476.50 | 493.55 | 493.55 | 1.92% | 251,454 |
| Feb 20, 2026 | 466.25 | 499.70 | 462.55 | 484.25 | 484.25 | 6.59% | 295,348 |
| Feb 19, 2026 | 476.05 | 506.80 | 447.20 | 454.30 | 454.30 | -8.56% | 690,736 |
| Feb 18, 2026 | 547.95 | 547.95 | 496.85 | 496.85 | 496.85 | -10.00% | 646,425 |