Gujarat Pipavav Port Limited (BOM:533248)
India · Delayed Price · Currency is INR 150.75
-1.15 (-0.76%)
At close: Mar 16, 2026
Gujarat Pipavav Port Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 16, 2026 | 152.05 | 153.15 | 148.25 | 150.75 | 150.75 | -0.76% | 100,848 |
| Mar 13, 2026 | 159.35 | 159.35 | 151.50 | 151.90 | 151.90 | -4.74% | 44,082 |
| Mar 12, 2026 | 159.80 | 160.80 | 156.20 | 159.45 | 159.45 | -0.19% | 61,491 |
| Mar 11, 2026 | 162.50 | 164.25 | 159.25 | 159.75 | 159.75 | -1.21% | 68,727 |
| Mar 10, 2026 | 158.85 | 162.50 | 157.15 | 161.70 | 161.70 | 2.50% | 85,098 |
| Mar 9, 2026 | 163.05 | 163.05 | 156.20 | 157.75 | 157.75 | -5.03% | 92,707 |
| Mar 6, 2026 | 163.30 | 168.50 | 163.30 | 166.10 | 166.10 | 0.58% | 32,909 |
| Mar 5, 2026 | 161.15 | 165.90 | 161.15 | 165.15 | 165.15 | 1.63% | 41,653 |
| Mar 4, 2026 | 168.05 | 168.75 | 162.00 | 162.50 | 162.50 | -5.61% | 79,907 |
| Mar 2, 2026 | 169.35 | 173.60 | 168.25 | 172.15 | 172.15 | -2.57% | 85,436 |
| Feb 27, 2026 | 178.15 | 178.80 | 175.70 | 176.70 | 176.70 | -1.26% | 22,996 |
| Feb 26, 2026 | 178.25 | 180.85 | 178.15 | 178.95 | 178.95 | 0.34% | 48,242 |
| Feb 25, 2026 | 174.70 | 180.80 | 174.70 | 178.35 | 178.35 | 2.09% | 49,468 |
| Feb 24, 2026 | 177.00 | 177.00 | 172.90 | 174.70 | 174.70 | -1.52% | 22,147 |
| Feb 23, 2026 | 175.40 | 179.25 | 175.40 | 177.40 | 177.40 | 1.20% | 29,221 |
| Feb 20, 2026 | 171.45 | 176.70 | 171.45 | 175.30 | 175.30 | 1.83% | 28,814 |
| Feb 19, 2026 | 177.90 | 178.05 | 171.45 | 172.15 | 172.15 | -3.45% | 33,542 |
| Feb 18, 2026 | 178.35 | 179.90 | 176.20 | 178.30 | 178.30 | 0.48% | 28,942 |
| Feb 17, 2026 | 172.75 | 177.90 | 172.70 | 177.45 | 177.45 | 2.66% | 22,998 |
| Feb 16, 2026 | 177.50 | 177.50 | 172.10 | 172.85 | 172.85 | -2.54% | 23,617 |
| 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 |