NSE:GIPCL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 12, 2026	157.15	161.45	156.41	160.59	160.59	3.18%	286,545
Jun 11, 2026	160.30	162.07	153.44	155.64	155.64	-2.85%	426,198
Jun 10, 2026	165.90	168.68	159.06	160.21	160.21	-3.65%	368,721
Jun 9, 2026	165.10	166.90	163.80	166.28	166.28	1.73%	252,045
Jun 8, 2026	168.80	170.09	162.00	163.45	163.45	-3.82%	394,947
Jun 5, 2026	172.15	174.00	167.64	169.94	169.94	-0.68%	372,502
Jun 4, 2026	172.20	174.67	169.64	171.11	171.11	-0.59%	319,911
Jun 3, 2026	170.60	172.99	167.80	172.12	172.12	-0.94%	605,163
Jun 2, 2026	161.31	175.23	159.61	173.76	173.76	6.96%	2,079,451
Jun 1, 2026	169.99	170.00	161.56	162.46	162.46	-1.64%	1,443,623
May 29, 2026	159.00	167.74	159.00	165.17	165.17	4.82%	1,880,697
May 27, 2026	155.70	159.50	155.70	157.57	157.57	1.60%	196,484
May 26, 2026	157.45	159.32	155.01	155.09	155.09	-0.89%	184,893
May 25, 2026	152.50	159.70	152.00	156.48	156.48	4.18%	692,079
May 22, 2026	148.01	152.99	147.36	150.20	150.20	1.66%	374,567
May 21, 2026	145.99	152.99	145.90	147.75	147.75	2.77%	420,759
May 20, 2026	143.50	144.29	142.55	143.77	143.77	-0.47%	122,690
May 19, 2026	143.60	146.95	143.60	144.45	144.45	0.51%	159,073
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