Skip to main content
logo
Gujarat Industries Power Company Limited (NSE:GIPCL)
India flag India · Delayed Price · Currency is INR
131.27
-5.70 (-4.16%)
Mar 13, 2026, 3:30 PM IST

NSE:GIPCL Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 13, 2026136.00139.39131.62131.64--3.89%386,069
Mar 12, 2026130.20137.70129.50136.97136.973.88%790,958
Mar 11, 2026132.99137.37130.80131.86131.86-0.85%429,547
Mar 10, 2026132.40134.79131.55132.99132.991.66%323,928
Mar 9, 2026132.31133.90130.41130.82130.82-3.52%201,815
Mar 6, 2026137.22137.68135.00135.59135.59-1.19%144,347
Mar 5, 2026133.83139.00133.37137.22137.222.64%213,388
Mar 4, 2026135.77135.77132.52133.69133.69-2.17%197,551
Mar 2, 2026137.00138.21135.64136.65136.65-3.24%254,880
Feb 27, 2026143.55143.55140.71141.22141.22-2.13%141,133
Feb 26, 2026143.37145.60141.82144.29144.290.33%144,761
Feb 25, 2026140.02147.70139.60143.82143.822.63%715,332
Feb 24, 2026138.86140.60135.75140.14140.140.92%227,034
Feb 23, 2026138.25141.39137.35138.86138.860.80%157,481
Feb 20, 2026137.00138.85136.31137.76137.760.07%111,578
Feb 19, 2026141.00142.55137.00137.66137.66-2.34%256,158
Feb 18, 2026141.51142.59140.68140.96140.96-0.61%89,938
Feb 17, 2026141.10144.00141.10141.83141.830.13%118,228
Feb 16, 2026141.01143.00139.02141.65141.650.26%239,354
Feb 13, 2026144.00145.90139.90141.28141.28-7.25%609,259
Feb 12, 2026153.90154.40151.80152.33152.33-0.35%190,639
Feb 11, 2026151.06154.85150.82152.87152.870.37%198,396
Feb 10, 2026150.68154.97150.68152.31152.311.08%249,019
Feb 9, 2026145.89154.00145.81150.68150.683.35%313,046
Feb 6, 2026145.30146.59143.00145.79145.790.01%114,726
Feb 5, 2026146.91148.77145.00145.77145.77-0.78%153,369
Feb 4, 2026140.80147.80140.50146.91146.913.83%335,316
Feb 3, 2026142.00144.49139.10141.49141.492.84%248,156
Feb 2, 2026136.70138.49133.15137.58137.580.50%190,657
Feb 1, 2026140.80142.80136.10136.89136.89-2.78%154,420
Jan 30, 2026140.10143.38138.90140.80140.80-0.47%138,104
Jan 29, 2026140.00142.00137.31141.47141.471.14%219,199
Jan 28, 2026138.84141.50138.02139.87139.871.44%275,504
Jan 27, 2026136.05139.00134.00137.89137.891.35%190,141
Jan 23, 2026140.03140.89135.06136.05136.05-1.87%242,115
Jan 22, 2026138.04140.65137.58138.64138.641.20%169,791
Jan 21, 2026137.43139.60136.00136.99136.99-0.37%279,129
Jan 20, 2026141.78141.78137.00137.50137.50-2.57%257,750
Jan 19, 2026143.08143.74140.25141.12141.12-1.11%187,150
Jan 16, 2026144.84145.80142.00142.70142.70-1.35%212,382
Jan 14, 2026142.71145.00142.55144.65144.650.84%151,261
Jan 13, 2026146.08147.50142.50143.45143.45-1.09%226,974
Jan 12, 2026149.54149.70144.20145.03145.03-2.96%326,997
Jan 9, 2026153.50153.85149.00149.46149.46-2.84%358,249
Jan 8, 2026157.50158.48153.30153.83153.83-2.58%143,895
Jan 7, 2026158.00158.63156.06157.90157.90-0.24%161,006
Jan 6, 2026161.33162.51157.02158.28158.28-1.55%243,498
Jan 5, 2026162.80163.80159.50160.77160.77-0.94%305,908
Jan 2, 2026158.65163.30157.10162.29162.293.11%520,328
Jan 1, 2026157.74159.90156.13157.40157.400.50%185,992