Skip to main content
logo
Gujarat Industries Power Company Limited (NSE:GIPCL)
India flag India · Delayed Price · Currency is INR
166.00
+2.60 (1.59%)
Nov 11, 2026, 1:30 PM IST

NSE:GIPCL Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 11, 2026164.65169.02164.45166.00166.001.59%192,522
Nov 9, 2026165.50165.50162.51163.40163.40-0.51%216,479
Nov 8, 2026164.99169.00163.01164.24164.24-0.08%126,258
Nov 6, 2026168.00171.48161.00164.37164.37-5.85%857,770
Nov 5, 2026173.30178.18172.10174.59174.592.69%394,428
Nov 4, 2026162.85171.15160.24170.02170.025.02%481,853
Nov 3, 2026163.00164.60161.10161.89161.89-0.23%401,290
Nov 2, 2026158.41163.38158.00162.26162.261.41%344,846
Oct 30, 2026164.78164.78156.85160.00160.00-2.91%293,637
Oct 29, 2026164.48166.31162.02164.79164.791.34%385,759
Oct 28, 2026156.85164.50154.55162.61162.612.73%494,018
Oct 27, 2026153.13158.79153.13158.29158.293.56%430,965
Oct 26, 2026153.00155.60150.66152.85152.85-0.59%529,230
Oct 23, 2026157.01157.86150.55153.76153.76-2.23%476,548
Oct 22, 2026160.05161.38156.60157.26157.26-2.26%232,367
Oct 21, 2026168.80168.84160.05160.89160.89-4.22%288,230
Oct 19, 2026169.02170.49166.55167.97167.97-0.82%159,634
Oct 16, 2026169.26171.00167.38169.36169.360.06%192,455
Oct 15, 2026173.90173.90168.60169.25169.25-2.02%164,529
Oct 14, 2026166.05174.24165.67172.74172.743.59%431,275
Oct 13, 2026167.00168.88163.05166.75166.75-0.35%211,575
Oct 12, 2026166.01169.30166.01167.34167.340.46%172,181
Oct 9, 2026166.46168.19163.74166.58166.580.99%207,735
Oct 8, 2026171.02172.09164.21164.94164.94-4.03%374,712
Oct 7, 2026175.00175.85170.44171.86171.86-1.26%294,942
Oct 6, 2026176.69179.39173.05174.06174.06-1.45%420,544
Oct 5, 2026177.00179.99175.22176.62176.621.02%178,897
Oct 1, 2026179.00181.40171.00174.83174.83-2.70%825,175
Sep 30, 2026182.00184.05178.50179.68179.68-1.04%195,771
Sep 29, 2026183.00184.94179.17181.56181.56-0.36%251,494
Sep 28, 2026185.51188.79181.10182.22182.22-1.95%388,632
Sep 25, 2026186.10187.09183.00185.84185.84-0.31%219,387
Sep 24, 2026190.00192.28185.05186.42186.42-2.72%245,732
Sep 23, 2026187.36195.08185.69191.64191.642.53%488,506
Sep 22, 2026190.30191.56186.20186.92186.92-1.29%258,472
Sep 21, 2026189.80192.89186.00189.36189.360.54%313,414
Sep 18, 2026186.00189.06185.26188.35188.351.20%253,911
Sep 17, 2026185.05188.90184.34186.12186.120.53%364,892
Sep 16, 2026187.00191.75181.10185.14185.14-1.68%490,068
Sep 15, 2026199.50200.50187.00188.31188.31-5.71%638,722
Sep 11, 2026196.50204.00195.01199.72199.721.28%428,319
Sep 10, 2026202.00204.49200.01201.30197.200.13%352,513
Sep 9, 2026202.00204.14200.50201.04196.95-0.03%368,579
Sep 8, 2026201.80201.98198.20201.10197.000.19%325,313
Sep 7, 2026206.00206.10199.36200.72196.63-2.17%540,738
Sep 4, 2026208.90208.90204.26205.18201.00-1.37%400,260
Sep 3, 2026207.90211.71205.30208.04203.801.02%1,048,615
Sep 2, 2026200.35207.94197.51205.94201.753.59%1,526,007
Sep 1, 2026198.00201.50196.00198.80194.75-0.28%488,311
Aug 31, 2026205.61207.20198.10199.36195.30-3.18%639,477