Gujarat Pipavav Port Limited (BOM:533248)
India · Delayed Price · Currency is INR 177.35
+1.30 (0.74%)
At close: Feb 13, 2026
Gujarat Pipavav Port Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 13, 2026 | 175.10 | 179.70 | 175.00 | 177.35 | 177.35 | 0.74% | 40,868 |
| Feb 12, 2026 | 177.60 | 179.15 | 174.70 | 176.05 | 176.05 | -1.18% | 45,076 |
| Feb 11, 2026 | 181.10 | 183.20 | 174.30 | 178.15 | 178.15 | -3.21% | 205,183 |
| Feb 10, 2026 | 179.75 | 184.95 | 178.25 | 184.05 | 184.05 | 2.25% | 39,584 |
| Feb 9, 2026 | 175.10 | 180.95 | 175.00 | 180.00 | 180.00 | 3.03% | 47,656 |
| Feb 6, 2026 | 169.05 | 175.35 | 168.50 | 174.70 | 174.70 | 2.86% | 53,008 |
| Feb 5, 2026 | 168.80 | 171.80 | 167.75 | 169.85 | 169.85 | 0.83% | 32,519 |
| Feb 4, 2026 | 169.20 | 169.60 | 166.10 | 168.45 | 168.45 | -0.68% | 48,634 |
| Feb 3, 2026 | 176.65 | 177.40 | 168.55 | 169.60 | 169.60 | 1.41% | 118,526 |
| Feb 2, 2026 | 164.00 | 168.15 | 162.60 | 167.25 | 167.25 | 2.29% | 48,404 |
| Feb 1, 2026 | 166.70 | 168.45 | 162.40 | 163.50 | 163.50 | -2.21% | 44,880 |
| Jan 30, 2026 | 163.15 | 169.80 | 163.15 | 167.20 | 167.20 | 1.27% | 74,381 |
| Jan 29, 2026 | 166.25 | 167.60 | 162.20 | 165.10 | 165.10 | -2.34% | 56,977 |
| Jan 28, 2026 | 162.35 | 170.00 | 162.35 | 169.05 | 169.05 | 4.80% | 45,207 |
| Jan 27, 2026 | 166.00 | 166.00 | 159.05 | 161.30 | 161.30 | -2.74% | 1,143,313 |
| Jan 23, 2026 | 170.45 | 171.65 | 165.00 | 165.85 | 165.85 | -2.33% | 38,150 |
| Jan 22, 2026 | 171.05 | 176.70 | 169.10 | 169.80 | 169.80 | -0.26% | 57,934 |
| Jan 21, 2026 | 177.00 | 179.25 | 168.70 | 170.25 | 170.25 | -4.27% | 255,417 |
| Jan 20, 2026 | 173.65 | 179.00 | 170.30 | 177.85 | 177.85 | 2.68% | 132,560 |
| Jan 19, 2026 | 182.15 | 182.15 | 172.75 | 173.20 | 173.20 | -5.30% | 53,577 |
| Jan 16, 2026 | 184.50 | 185.95 | 182.00 | 182.90 | 182.90 | -1.16% | 37,203 |
| Jan 14, 2026 | 184.25 | 185.90 | 183.00 | 185.05 | 185.05 | 0.46% | 51,516 |
| Jan 13, 2026 | 183.75 | 189.00 | 182.50 | 184.20 | 184.20 | 1.85% | 124,453 |
| Jan 12, 2026 | 186.10 | 186.10 | 177.25 | 180.85 | 180.85 | -2.95% | 164,070 |
| Jan 9, 2026 | 186.00 | 194.65 | 184.65 | 186.35 | 186.35 | 0.38% | 275,508 |
| Jan 8, 2026 | 189.85 | 200.00 | 184.70 | 185.65 | 185.65 | -1.82% | 276,439 |
| Jan 7, 2026 | 191.25 | 193.70 | 188.30 | 189.10 | 189.10 | -0.26% | 120,111 |
| Jan 6, 2026 | 182.30 | 190.95 | 182.30 | 189.60 | 189.60 | 3.61% | 120,468 |
| Jan 5, 2026 | 182.75 | 185.95 | 182.10 | 183.00 | 183.00 | 0.41% | 62,112 |
| Jan 2, 2026 | 183.00 | 183.25 | 181.65 | 182.25 | 182.25 | 0.08% | 24,582 |
| Jan 1, 2026 | 180.65 | 182.50 | 180.20 | 182.10 | 182.10 | - | 31,856 |
| Dec 31, 2025 | 181.90 | 183.10 | 181.20 | 182.10 | 182.10 | 0.77% | 33,386 |
| Dec 30, 2025 | 185.40 | 186.00 | 179.00 | 180.70 | 180.70 | -2.77% | 122,399 |
| Dec 29, 2025 | 183.00 | 187.80 | 182.95 | 185.85 | 185.85 | 1.50% | 94,529 |
| Dec 26, 2025 | 191.75 | 191.75 | 182.05 | 183.10 | 183.10 | -4.49% | 101,553 |
| Dec 24, 2025 | 192.80 | 193.70 | 191.10 | 191.70 | 191.70 | -0.57% | 39,799 |
| Dec 23, 2025 | 193.35 | 197.80 | 191.00 | 192.80 | 192.80 | -0.49% | 95,654 |
| Dec 22, 2025 | 193.55 | 195.00 | 192.30 | 193.75 | 193.75 | 0.10% | 60,718 |
| Dec 19, 2025 | 190.65 | 199.70 | 190.65 | 193.55 | 193.55 | 1.04% | 320,255 |
| Dec 18, 2025 | 190.00 | 192.95 | 189.70 | 191.55 | 191.55 | 0.47% | 53,352 |
| Dec 17, 2025 | 191.50 | 193.80 | 188.35 | 190.65 | 190.65 | -0.81% | 80,268 |
| Dec 16, 2025 | 191.55 | 195.20 | 190.60 | 192.20 | 192.20 | 0.47% | 86,656 |
| Dec 15, 2025 | 187.75 | 193.00 | 187.50 | 191.30 | 191.30 | 1.67% | 130,979 |
| Dec 12, 2025 | 189.80 | 190.95 | 187.05 | 188.15 | 188.15 | -0.69% | 123,478 |
| Dec 11, 2025 | 185.00 | 190.00 | 185.00 | 189.45 | 189.45 | 1.58% | 52,331 |
| Dec 10, 2025 | 189.10 | 190.85 | 185.00 | 186.50 | 186.50 | -1.24% | 90,876 |
| Dec 9, 2025 | 182.00 | 190.40 | 178.20 | 188.85 | 188.85 | 3.79% | 171,000 |
| Dec 8, 2025 | 182.35 | 182.80 | 179.45 | 181.95 | 181.95 | -0.22% | 181,123 |
| Dec 5, 2025 | 184.40 | 185.90 | 178.55 | 182.35 | 182.35 | -1.96% | 227,975 |
| Dec 4, 2025 | 182.75 | 187.90 | 182.20 | 186.00 | 186.00 | 0.95% | 110,199 |