NSE:GIPCL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jan 16, 2026	144.84	145.80	142.00	142.70	142.70	-1.35%	212,382
Jan 14, 2026	142.71	145.00	142.55	144.65	144.65	0.84%	151,261
Jan 13, 2026	146.08	147.50	142.50	143.45	143.45	-1.09%	226,974
Jan 12, 2026	149.54	149.70	144.20	145.03	145.03	-2.96%	326,997
Jan 9, 2026	153.50	153.85	149.00	149.46	149.46	-2.84%	358,249
Jan 8, 2026	157.50	158.48	153.30	153.83	153.83	-2.58%	143,895
Jan 7, 2026	158.00	158.63	156.06	157.90	157.90	-0.24%	161,006
Jan 6, 2026	161.33	162.51	157.02	158.28	158.28	-1.55%	243,498
Jan 5, 2026	162.80	163.80	159.50	160.77	160.77	-0.94%	305,908
Jan 2, 2026	158.65	163.30	157.10	162.29	162.29	3.11%	520,328
Jan 1, 2026	157.74	159.90	156.13	157.40	157.40	0.50%	185,992
Dec 31, 2025	154.55	158.74	154.50	156.61	156.61	1.31%	205,788
Dec 30, 2025	155.95	156.90	153.00	154.59	154.59	-1.13%	178,684
Dec 29, 2025	158.71	158.99	154.81	156.35	156.35	-1.49%	215,906
Dec 26, 2025	155.49	161.39	153.98	158.71	158.71	1.76%	667,586
Dec 24, 2025	158.00	158.15	154.74	155.97	155.97	-1.04%	221,522
Dec 23, 2025	154.73	159.00	153.25	157.61	157.61	2.67%	498,138
Dec 22, 2025	149.49	155.39	148.64	153.51	153.51	3.42%	355,937
Dec 19, 2025	144.62	149.50	144.61	148.44	148.44	3.08%	182,372
Dec 18, 2025	146.00	146.20	143.13	144.00	144.00	-1.53%	174,151
Dec 17, 2025	148.99	149.10	145.50	146.24	146.24	-1.52%	148,507
Dec 16, 2025	149.80	151.03	148.00	148.49	148.49	-1.50%	139,072
Dec 15, 2025	147.30	151.45	146.73	150.75	150.75	2.04%	235,743
Dec 12, 2025	145.85	150.37	145.85	147.73	147.73	1.30%	305,889
Dec 11, 2025	145.50	146.50	142.11	145.84	145.84	1.37%	304,447
Dec 10, 2025	144.55	148.19	143.08	143.87	143.87	-0.41%	346,013
Dec 9, 2025	146.00	147.00	140.02	144.46	144.46	-1.19%	880,268