NSE:GIPCL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 1, 2026	125.07	130.50	122.04	129.45	129.45	7.16%	436,170
Mar 30, 2026	125.00	128.25	119.90	120.80	120.80	-3.99%	588,066
Mar 27, 2026	132.00	132.00	125.05	125.82	125.82	-4.72%	629,796
Mar 25, 2026	130.10	134.60	130.10	132.05	132.05	2.41%	416,160
Mar 24, 2026	129.00	130.36	127.10	128.94	128.94	1.70%	528,433
Mar 23, 2026	131.10	131.51	125.62	126.78	126.78	-4.55%	459,590
Mar 20, 2026	131.50	136.13	131.50	132.82	132.82	1.56%	259,910
Mar 19, 2026	133.20	134.89	130.40	130.78	130.78	-3.00%	202,002
Mar 18, 2026	130.89	136.38	130.75	134.82	134.82	3.45%	332,668
Mar 17, 2026	129.93	131.40	129.57	130.33	130.33	0.31%	263,450
Mar 16, 2026	131.01	132.00	128.00	129.93	129.93	-1.02%	481,182
Mar 13, 2026	136.00	139.39	131.00	131.27	131.27	-4.16%	608,433
Mar 12, 2026	130.20	137.70	129.50	136.97	136.97	3.88%	790,958
Mar 11, 2026	132.99	137.37	130.80	131.86	131.86	-0.85%	429,547
Mar 10, 2026	132.40	134.79	131.55	132.99	132.99	1.66%	323,928
Mar 9, 2026	132.31	133.90	130.41	130.82	130.82	-3.52%	201,815
Mar 6, 2026	137.22	137.68	135.00	135.59	135.59	-1.19%	144,347
Mar 5, 2026	133.83	139.00	133.37	137.22	137.22	2.64%	213,388
Mar 4, 2026	135.77	135.77	132.52	133.69	133.69	-2.17%	197,551
Mar 2, 2026	137.00	138.21	135.64	136.65	136.65	-3.24%	254,880
Feb 27, 2026	143.55	143.55	140.71	141.22	141.22	-2.13%	141,133
Feb 26, 2026	143.37	145.60	141.82	144.29	144.29	0.33%	144,761
Feb 25, 2026	140.02	147.70	139.60	143.82	143.82	2.63%	715,332
Feb 24, 2026	138.86	140.60	135.75	140.14	140.14	0.92%	227,034
Feb 23, 2026	138.25	141.39	137.35	138.86	138.86	0.80%	157,481
Feb 20, 2026	137.00	138.85	136.31	137.76	137.76	0.07%	111,578
Feb 19, 2026	141.00	142.55	137.00	137.66	137.66	-2.34%	256,158
Feb 18, 2026	141.51	142.59	140.68	140.96	140.96	-0.61%	89,938
Feb 17, 2026	141.10	144.00	141.10	141.83	141.83	0.13%	118,228
Feb 16, 2026	141.01	143.00	139.02	141.65	141.65	0.26%	239,354
Feb 13, 2026	144.00	145.90	139.90	141.28	141.28	-7.25%	609,259
Feb 12, 2026	153.90	154.40	151.80	152.33	152.33	-0.35%	190,639
Feb 11, 2026	151.06	154.85	150.82	152.87	152.87	0.37%	198,396
Feb 10, 2026	150.68	154.97	150.68	152.31	152.31	1.08%	249,019
Feb 9, 2026	145.89	154.00	145.81	150.68	150.68	3.35%	313,046
Feb 6, 2026	145.30	146.59	143.00	145.79	145.79	0.01%	114,726
Feb 5, 2026	146.91	148.77	145.00	145.77	145.77	-0.78%	153,369
Feb 4, 2026	140.80	147.80	140.50	146.91	146.91	3.83%	335,316
Feb 3, 2026	142.00	144.49	139.10	141.49	141.49	2.84%	248,156
Feb 2, 2026	136.70	138.49	133.15	137.58	137.58	0.50%	190,657
Feb 1, 2026	140.80	142.80	136.10	136.89	136.89	-2.78%	154,420
Jan 30, 2026	140.10	143.38	138.90	140.80	140.80	-0.47%	138,104
Jan 29, 2026	140.00	142.00	137.31	141.47	141.47	1.14%	219,199
Jan 28, 2026	138.84	141.50	138.02	139.87	139.87	1.44%	275,504
Jan 27, 2026	136.05	139.00	134.00	137.89	137.89	1.35%	190,141
Jan 23, 2026	140.03	140.89	135.06	136.05	136.05	-1.87%	242,115
Jan 22, 2026	138.04	140.65	137.58	138.64	138.64	1.20%	169,791
Jan 21, 2026	137.43	139.60	136.00	136.99	136.99	-0.37%	279,129
Jan 20, 2026	141.78	141.78	137.00	137.50	137.50	-2.57%	257,750
Jan 19, 2026	143.08	143.74	140.25	141.12	141.12	-1.11%	187,150