GPH Ispat Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 23, 2026	19.00	19.50	18.90	19.00	19.00	-2.06%	1,847,907
Jul 22, 2026	19.40	19.90	19.30	19.40	19.40	-1.02%	1,318,404
Jul 21, 2026	19.60	19.80	19.20	19.60	19.60	1.55%	2,003,333
Jul 20, 2026	19.50	19.60	19.10	19.30	19.30	-1.03%	1,315,244
Jul 19, 2026	19.90	19.90	19.40	19.50	19.50	-1.02%	1,976,044
Jul 16, 2026	19.90	20.00	19.60	19.70	19.70	-1.01%	1,968,442
Jul 15, 2026	19.90	20.70	19.80	19.90	19.90	-1.97%	2,275,088
Jul 14, 2026	19.40	20.40	19.40	20.30	20.30	4.10%	4,161,999
Jul 13, 2026	19.50	20.00	19.40	19.50	19.50	-2.01%	2,863,562
Jul 12, 2026	19.80	20.40	19.80	19.90	19.90	1.02%	4,053,158
Jul 9, 2026	19.70	19.80	19.10	19.70	19.70	2.60%	3,411,723
Jul 8, 2026	19.30	19.50	18.90	19.20	19.20	0.52%	2,832,919
Jul 7, 2026	19.10	19.40	18.90	19.10	19.10	-1.04%	2,769,138
Jul 6, 2026	18.10	19.80	18.10	19.30	19.30	6.04%	9,761,725
Jul 5, 2026	17.90	18.30	17.80	18.20	18.20	1.68%	2,673,847
Jul 2, 2026	17.90	18.30	17.80	17.90	17.90	-0.56%	2,075,914
Jun 30, 2026	17.70	18.30	17.50	18.00	18.00	2.27%	1,974,488
Jun 29, 2026	17.90	18.00	17.30	17.60	17.60	-1.12%	2,431,897
Jun 28, 2026	17.80	17.90	17.50	17.80	17.80	1.71%	1,307,276
Jun 25, 2026	17.50	17.60	17.40	17.50	17.50	1.16%	945,626
Jun 24, 2026	17.30	17.60	17.20	17.30	17.30	-1.14%	589,690
Jun 23, 2026	17.50	17.60	17.00	17.50	17.50	1.74%	920,854
Jun 22, 2026	17.80	17.80	17.10	17.20	17.20	-2.27%	879,166
Jun 21, 2026	18.10	18.10	17.50	17.60	17.60	-1.68%	1,224,428
Jun 18, 2026	18.00	18.10	17.80	17.90	17.90	-	1,511,652
Jun 17, 2026	17.80	18.20	17.80	17.90	17.90	0.56%	1,941,939
Jun 16, 2026	17.80	18.10	17.80	17.80	17.80	-1.66%	1,577,472
Jun 15, 2026	18.10	18.40	18.00	18.10	18.10	0.56%	1,967,822
Jun 14, 2026	17.80	18.20	17.00	18.00	18.00	0.56%	1,735,972
Jun 11, 2026	18.00	18.30	17.80	17.90	17.90	-0.56%	1,483,803
Jun 10, 2026	18.00	18.60	17.80	18.00	18.00	-1.64%	1,649,706
Jun 9, 2026	18.00	18.60	17.70	18.30	18.30	1.67%	3,164,145
Jun 8, 2026	17.80	18.10	17.30	18.00	18.00	1.12%	2,266,064
Jun 7, 2026	16.90	18.40	16.80	17.80	17.80	5.95%	8,122,981
Jun 4, 2026	16.80	16.90	16.40	16.80	16.80	1.20%	1,924,328
Jun 3, 2026	16.60	16.90	16.00	16.60	16.60	2.47%	3,673,777
Jun 2, 2026	16.20	16.40	16.00	16.20	16.20	-0.61%	1,687,816
Jun 1, 2026	16.30	16.40	15.70	16.30	16.30	2.52%	2,020,549
May 24, 2026	16.10	16.30	15.60	15.90	15.90	-1.85%	1,638,549
May 23, 2026	15.90	16.30	15.90	16.20	16.20	1.89%	1,977,174
May 21, 2026	15.90	16.00	15.50	15.90	15.90	2.58%	1,084,072
May 20, 2026	15.50	15.80	15.40	15.50	15.50	-	934,648
May 19, 2026	15.50	15.60	15.30	15.50	15.50	0.65%	482,938
May 18, 2026	15.70	15.70	15.40	15.40	15.40	-1.28%	570,644
May 17, 2026	15.70	15.90	15.50	15.60	15.60	-0.64%	681,254
May 14, 2026	15.70	15.90	15.50	15.70	15.70	-	799,123
May 13, 2026	15.70	15.90	15.60	15.70	15.70	-0.63%	637,505
May 12, 2026	15.80	16.00	15.50	15.80	15.80	1.94%	435,508
May 11, 2026	15.50	15.90	15.40	15.50	15.50	-1.90%	1,174,524
May 10, 2026	16.00	16.00	15.70	15.80	15.80	-0.63%	315,533