NSE:GIPCL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 19, 2026	143.60	146.95	143.60	145.00	-	0.89%	113,036
May 18, 2026	145.02	145.55	142.20	143.72	143.72	-1.93%	323,108
May 15, 2026	149.82	149.82	145.80	146.55	146.55	-1.70%	171,882
May 14, 2026	148.02	150.52	145.71	149.08	149.08	0.95%	219,804
May 13, 2026	146.97	148.85	145.41	147.68	147.68	1.03%	171,683
May 12, 2026	153.88	153.88	145.10	146.17	146.17	-3.84%	308,680
May 11, 2026	157.01	157.87	151.36	152.00	152.00	-3.19%	278,783
May 8, 2026	159.00	160.00	156.15	157.01	157.01	-1.01%	230,550
May 7, 2026	157.31	159.88	156.50	158.61	158.61	0.83%	387,259
May 6, 2026	156.50	157.70	154.62	157.31	157.31	1.05%	265,286
May 5, 2026	157.36	158.50	154.80	155.67	155.67	-1.07%	174,673
May 4, 2026	159.60	161.37	156.32	157.35	157.35	0.32%	333,005
Apr 30, 2026	158.11	158.28	155.11	156.85	156.85	-1.15%	199,065
Apr 29, 2026	158.40	162.99	157.62	158.68	158.68	0.77%	638,436
Apr 28, 2026	159.00	159.99	156.73	157.47	157.47	-0.24%	171,671
Apr 27, 2026	154.50	159.88	154.50	157.85	157.85	2.26%	296,401
Apr 24, 2026	156.61	157.50	151.42	154.36	154.36	-1.13%	259,196
Apr 23, 2026	156.95	161.50	155.48	156.12	156.12	-1.22%	366,301
Apr 22, 2026	153.81	158.85	153.75	158.05	158.05	2.70%	423,598
Apr 21, 2026	155.75	158.00	153.00	153.89	153.89	-0.58%	378,274
Apr 20, 2026	154.44	159.96	151.71	154.79	154.79	0.23%	939,346
Apr 17, 2026	154.85	158.65	153.40	154.44	154.44	0.35%	349,844
Apr 16, 2026	150.00	156.00	148.00	153.90	153.90	4.77%	1,063,379
Apr 15, 2026	145.80	148.49	144.89	146.89	146.89	2.71%	328,816
Apr 13, 2026	137.05	143.85	135.15	143.02	143.02	3.02%	461,231
Apr 10, 2026	137.50	139.70	136.71	138.83	138.83	1.98%	245,241
Apr 9, 2026	136.83	138.89	134.81	136.14	136.14	-0.50%	171,412
Apr 8, 2026	136.00	137.53	134.27	136.83	136.83	3.34%	365,929
Apr 7, 2026	132.52	134.35	131.50	132.41	132.41	0.19%	144,201
Apr 6, 2026	131.75	132.90	129.74	132.16	132.16	1.62%	135,271
Apr 2, 2026	129.02	130.96	124.80	130.05	130.05	0.46%	162,616
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