Gujarat Pipavav Port Limited (BOM:533248)
India · Delayed Price · Currency is INR 168.05
+0.50 (0.30%)
At close: Oct 6, 2026
BOM:533248 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 7, 2026 | 167.55 | 174.00 | 166.50 | 172.35 | 172.35 | 2.56% | 123,089 |
| Oct 6, 2026 | 168.60 | 171.00 | 166.70 | 168.05 | 168.05 | 0.30% | 68,141 |
| Oct 5, 2026 | 166.95 | 168.85 | 165.65 | 167.55 | 167.55 | 1.06% | 57,719 |
| Oct 1, 2026 | 166.05 | 169.90 | 162.90 | 165.80 | 165.80 | -0.60% | 152,330 |
| Sep 30, 2026 | 160.35 | 167.30 | 160.35 | 166.80 | 166.80 | 3.89% | 168,846 |
| Sep 29, 2026 | 159.50 | 161.60 | 157.70 | 160.55 | 160.55 | 0.41% | 106,726 |
| Sep 28, 2026 | 162.85 | 163.40 | 159.70 | 159.90 | 159.90 | -2.29% | 40,977 |
| Sep 25, 2026 | 162.25 | 165.00 | 160.80 | 163.65 | 163.65 | 0.18% | 62,913 |
| Sep 24, 2026 | 163.05 | 165.90 | 162.00 | 163.35 | 163.35 | -0.46% | 40,029 |
| Sep 23, 2026 | 165.25 | 166.35 | 163.70 | 164.10 | 164.10 | -0.18% | 97,092 |
| Sep 22, 2026 | 165.70 | 166.90 | 163.50 | 164.40 | 164.40 | -0.36% | 208,531 |
| Sep 21, 2026 | 160.15 | 165.35 | 160.00 | 165.00 | 165.00 | 2.74% | 131,080 |
| Sep 18, 2026 | 162.70 | 163.00 | 158.40 | 160.60 | 160.60 | -1.38% | 136,245 |
| Sep 17, 2026 | 161.25 | 163.70 | 161.25 | 162.85 | 162.85 | 0.62% | 52,113 |
| Sep 16, 2026 | 161.95 | 163.45 | 158.40 | 161.85 | 161.85 | 0.47% | 59,783 |
| Sep 15, 2026 | 162.70 | 165.45 | 160.60 | 161.10 | 161.10 | -0.37% | 187,674 |
| Sep 11, 2026 | 161.05 | 163.55 | 160.30 | 161.70 | 161.70 | -0.43% | 74,806 |
| Sep 10, 2026 | 159.00 | 163.30 | 158.65 | 162.40 | 162.40 | 2.59% | 45,402 |
| Sep 9, 2026 | 160.50 | 164.00 | 157.95 | 158.30 | 158.30 | -1.37% | 96,823 |
| Sep 8, 2026 | 161.00 | 162.85 | 159.60 | 160.50 | 160.50 | -0.22% | 39,469 |
| Sep 7, 2026 | 162.25 | 162.60 | 160.40 | 160.85 | 160.85 | -0.40% | 135,230 |
| Sep 4, 2026 | 165.20 | 166.80 | 161.00 | 161.50 | 161.50 | -2.33% | 68,754 |
| Sep 3, 2026 | 164.75 | 168.30 | 164.40 | 165.35 | 165.35 | 0.76% | 146,887 |
| Sep 2, 2026 | 163.60 | 165.65 | 161.75 | 164.10 | 164.10 | 0.15% | 122,842 |
| Sep 1, 2026 | 168.30 | 170.75 | 167.85 | 168.85 | 163.85 | 0.54% | 153,642 |
| Aug 31, 2026 | 168.95 | 171.05 | 167.00 | 167.95 | 162.98 | -0.50% | 161,204 |
| Aug 28, 2026 | 169.95 | 169.95 | 167.50 | 168.80 | 163.80 | -0.15% | 63,863 |
| Aug 27, 2026 | 171.00 | 172.30 | 168.35 | 169.05 | 164.04 | -0.21% | 118,376 |
| Aug 26, 2026 | 166.00 | 173.75 | 166.00 | 169.40 | 164.38 | 2.95% | 615,471 |
| Aug 25, 2026 | 164.40 | 165.30 | 162.90 | 164.55 | 159.68 | 0.64% | 100,429 |
| Aug 24, 2026 | 164.00 | 167.00 | 163.15 | 163.50 | 158.66 | 0.03% | 113,029 |
| Aug 21, 2026 | 164.95 | 165.20 | 163.15 | 163.45 | 158.61 | -0.79% | 60,019 |
| Aug 20, 2026 | 166.15 | 168.30 | 164.25 | 164.75 | 159.87 | -0.15% | 107,047 |
| Aug 19, 2026 | 161.70 | 166.10 | 161.00 | 165.00 | 160.11 | 2.87% | 281,201 |
| Aug 18, 2026 | 160.40 | 163.50 | 159.80 | 160.40 | 155.65 | 0.53% | 132,028 |
| Aug 17, 2026 | 160.00 | 162.40 | 158.80 | 159.55 | 154.83 | 0.63% | 181,468 |
| Aug 14, 2026 | 152.80 | 160.70 | 152.80 | 158.55 | 153.86 | 4.48% | 575,097 |
| Aug 13, 2026 | 154.35 | 158.45 | 151.25 | 151.75 | 147.26 | 1.34% | 381,547 |
| Aug 12, 2026 | 148.10 | 150.85 | 147.85 | 149.75 | 145.32 | 1.01% | 50,058 |
| Aug 11, 2026 | 150.45 | 150.55 | 147.85 | 148.25 | 143.86 | -1.40% | 84,071 |
| Aug 10, 2026 | 152.00 | 152.00 | 150.05 | 150.35 | 145.90 | -0.76% | 41,894 |
| Aug 7, 2026 | 151.20 | 152.10 | 150.05 | 151.50 | 147.01 | 0.20% | 41,132 |
| Aug 6, 2026 | 151.85 | 152.40 | 151.00 | 151.20 | 146.72 | -0.30% | 41,902 |
| Aug 5, 2026 | 151.80 | 153.90 | 151.30 | 151.65 | 147.16 | -0.10% | 89,498 |
| Aug 4, 2026 | 152.90 | 153.00 | 151.55 | 151.80 | 147.30 | 0.50% | 35,379 |
| Aug 3, 2026 | 151.00 | 152.60 | 150.60 | 151.05 | 146.58 | 0.57% | 46,006 |
| Jul 31, 2026 | 150.30 | 151.80 | 149.90 | 150.20 | 145.75 | -0.36% | 54,572 |
| Jul 30, 2026 | 150.40 | 152.95 | 149.15 | 150.75 | 146.29 | 0.33% | 51,727 |
| Jul 29, 2026 | 148.45 | 150.85 | 148.45 | 150.25 | 145.80 | 1.25% | 45,253 |
| Jul 28, 2026 | 147.60 | 149.80 | 147.60 | 148.40 | 144.01 | - | 73,039 |