Skip to main content
logo
Gujarat Industries Power Company Limited (NSE:GIPCL)
India flag India · Delayed Price · Currency is INR
172.64
+2.46 (1.45%)
Aug 21, 2026, 3:29 PM IST

NSE:GIPCL Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 21, 2026173.00174.50169.50172.64172.641.45%422,583
Aug 20, 2026172.00176.00167.24170.18170.18-1.04%634,121
Aug 19, 2026171.99173.19171.12171.96171.960.19%194,670
Aug 18, 2026174.35176.52171.15171.63171.63-1.61%439,397
Aug 17, 2026175.77176.64173.20174.44174.44-0.76%371,269
Aug 14, 2026175.80176.90173.40175.77175.77-0.11%461,050
Aug 13, 2026174.59177.16170.41175.97175.971.10%677,887
Aug 12, 2026172.00181.40170.78174.05174.055.72%8,115,461
Aug 11, 2026165.50167.19163.50164.64164.64-0.05%421,246
Aug 10, 2026159.00166.05159.00164.73164.734.31%700,374
Aug 7, 2026159.00159.95157.55157.93157.93-0.80%233,908
Aug 6, 2026160.79162.00158.51159.21159.21-0.98%340,905
Aug 5, 2026162.01163.99159.50160.79160.79-0.89%406,030
Aug 4, 2026162.15163.80161.05162.23162.230.46%217,539
Aug 3, 2026163.00164.00161.10161.48161.480.19%180,171
Jul 31, 2026162.90163.23160.90161.17161.17-0.52%238,684
Jul 30, 2026162.45163.40161.26162.01162.01-0.39%142,856
Jul 29, 2026162.00163.72161.42162.65162.650.60%129,408
Jul 28, 2026162.61163.11160.71161.68161.68-0.55%144,735
Jul 27, 2026162.00163.66160.29162.58162.583.40%296,739
Jul 24, 2026155.50157.93154.06157.23157.230.29%86,967
Jul 23, 2026158.95160.08156.36156.77156.77-1.37%167,865
Jul 22, 2026163.00163.00158.41158.95158.95-1.99%348,644
Jul 21, 2026163.40164.50161.70162.17162.17-0.61%114,192
Jul 20, 2026162.00163.90161.24163.17163.170.65%165,203
Jul 17, 2026163.49163.49161.05162.11162.11-0.86%133,473
Jul 16, 2026165.01165.43162.80163.52163.52-0.75%218,761
Jul 15, 2026165.00167.40164.02164.75164.75-0.94%280,667
Jul 14, 2026166.00167.75164.00166.31166.31-0.30%317,312
Jul 13, 2026163.01172.80162.11166.81166.811.68%1,270,973
Jul 10, 2026164.10166.40163.00164.05164.050.67%247,559
Jul 9, 2026157.51164.85156.71162.96162.963.58%550,406
Jul 8, 2026157.80163.81156.05157.33157.33-0.76%405,142
Jul 7, 2026161.00162.49157.81158.54158.54-0.54%263,899
Jul 6, 2026163.11163.28158.50159.40159.40-1.81%309,952
Jul 3, 2026159.01164.57157.33162.34162.342.97%538,109
Jul 2, 2026158.50160.76156.88157.66157.66-0.83%253,363
Jul 1, 2026161.29161.92158.70158.98158.98-0.97%121,810
Jun 30, 2026162.70163.79160.00160.53160.53-1.38%174,741
Jun 29, 2026159.02166.00157.51162.78162.782.03%338,547
Jun 25, 2026161.35162.80159.05159.54159.54-0.85%248,407
Jun 24, 2026160.92162.45159.00160.91160.910.46%235,219
Jun 23, 2026165.10166.79159.01160.18160.18-2.32%416,808
Jun 22, 2026161.97166.76161.00163.98163.981.63%304,237
Jun 19, 2026162.51163.50159.68161.35161.35-0.17%208,462
Jun 18, 2026164.92165.84160.52161.62161.62-1.51%314,051
Jun 17, 2026164.00164.99163.13164.10164.100.22%309,146
Jun 16, 2026164.00164.90161.72163.74163.740.79%237,811
Jun 15, 2026162.05164.99161.22162.46162.461.16%284,819
Jun 12, 2026157.15161.45156.41160.59160.593.18%286,545