Gujarat Industries Power Company Limited (NSE:GIPCL)
India · Delayed Price · Currency is INR 171.86
-2.20 (-1.26%)
Oct 7, 2026, 3:29 PM IST
NSE:GIPCL Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 7, 2026 | 175.00 | 175.85 | 170.44 | 171.86 | 171.86 | -1.26% | 294,942 |
| Oct 6, 2026 | 176.69 | 179.39 | 173.05 | 174.06 | 174.06 | -1.45% | 420,544 |
| Oct 5, 2026 | 177.00 | 179.99 | 175.22 | 176.62 | 176.62 | 1.02% | 178,897 |
| Oct 1, 2026 | 179.00 | 181.40 | 171.00 | 174.83 | 174.83 | -2.70% | 825,175 |
| Sep 30, 2026 | 182.00 | 184.05 | 178.50 | 179.68 | 179.68 | -1.04% | 195,771 |
| Sep 29, 2026 | 183.00 | 184.94 | 179.17 | 181.56 | 181.56 | -0.36% | 251,494 |
| Sep 28, 2026 | 185.51 | 188.79 | 181.10 | 182.22 | 182.22 | -1.95% | 388,632 |
| Sep 25, 2026 | 186.10 | 187.09 | 183.00 | 185.84 | 185.84 | -0.31% | 219,387 |
| Sep 24, 2026 | 190.00 | 192.28 | 185.05 | 186.42 | 186.42 | -2.72% | 245,732 |
| Sep 23, 2026 | 187.36 | 195.08 | 185.69 | 191.64 | 191.64 | 2.53% | 488,506 |
| Sep 22, 2026 | 190.30 | 191.56 | 186.20 | 186.92 | 186.92 | -1.29% | 258,472 |
| Sep 21, 2026 | 189.80 | 192.89 | 186.00 | 189.36 | 189.36 | 0.54% | 313,414 |
| Sep 18, 2026 | 186.00 | 189.06 | 185.26 | 188.35 | 188.35 | 1.20% | 253,911 |
| Sep 17, 2026 | 185.05 | 188.90 | 184.34 | 186.12 | 186.12 | 0.53% | 364,892 |
| Sep 16, 2026 | 187.00 | 191.75 | 181.10 | 185.14 | 185.14 | -1.68% | 490,068 |
| Sep 15, 2026 | 199.50 | 200.50 | 187.00 | 188.31 | 188.31 | -5.71% | 638,722 |
| Sep 11, 2026 | 196.50 | 204.00 | 195.01 | 199.72 | 199.72 | 1.28% | 428,319 |
| Sep 10, 2026 | 202.00 | 204.49 | 200.01 | 201.30 | 197.20 | 0.13% | 352,513 |
| Sep 9, 2026 | 202.00 | 204.14 | 200.50 | 201.04 | 196.95 | -0.03% | 368,579 |
| Sep 8, 2026 | 201.80 | 201.98 | 198.20 | 201.10 | 197.00 | 0.19% | 325,313 |
| Sep 7, 2026 | 206.00 | 206.10 | 199.36 | 200.72 | 196.63 | -2.17% | 540,738 |
| Sep 4, 2026 | 208.90 | 208.90 | 204.26 | 205.18 | 201.00 | -1.37% | 400,260 |
| Sep 3, 2026 | 207.90 | 211.71 | 205.30 | 208.04 | 203.80 | 1.02% | 1,048,615 |
| Sep 2, 2026 | 200.35 | 207.94 | 197.51 | 205.94 | 201.75 | 3.59% | 1,526,007 |
| Sep 1, 2026 | 198.00 | 201.50 | 196.00 | 198.80 | 194.75 | -0.28% | 488,311 |
| Aug 31, 2026 | 205.61 | 207.20 | 198.10 | 199.36 | 195.30 | -3.18% | 639,477 |
| Aug 28, 2026 | 200.99 | 206.80 | 200.56 | 205.91 | 201.72 | 2.71% | 1,384,606 |
| Aug 27, 2026 | 200.00 | 204.55 | 196.00 | 200.48 | 196.40 | -0.49% | 1,894,457 |
| Aug 26, 2026 | 192.50 | 203.70 | 190.40 | 201.47 | 197.37 | 5.64% | 3,441,196 |
| Aug 25, 2026 | 177.40 | 191.25 | 177.40 | 190.72 | 186.84 | 6.91% | 3,504,842 |
| Aug 24, 2026 | 173.49 | 182.00 | 172.50 | 178.39 | 174.76 | 3.33% | 1,722,588 |
| Aug 21, 2026 | 173.00 | 174.50 | 169.50 | 172.64 | 169.12 | 1.45% | 422,583 |
| Aug 20, 2026 | 172.00 | 176.00 | 167.24 | 170.18 | 166.71 | -1.04% | 634,121 |
| Aug 19, 2026 | 171.99 | 173.19 | 171.12 | 171.96 | 168.46 | 0.19% | 194,670 |
| Aug 18, 2026 | 174.35 | 176.52 | 171.15 | 171.63 | 168.13 | -1.61% | 439,397 |
| Aug 17, 2026 | 175.77 | 176.64 | 173.20 | 174.44 | 170.89 | -0.76% | 371,269 |
| Aug 14, 2026 | 175.80 | 176.90 | 173.40 | 175.77 | 172.19 | -0.11% | 461,050 |
| Aug 13, 2026 | 174.59 | 177.16 | 170.41 | 175.97 | 172.39 | 1.10% | 677,887 |
| Aug 12, 2026 | 172.00 | 181.40 | 170.78 | 174.05 | 170.51 | 5.72% | 8,115,461 |
| Aug 11, 2026 | 165.50 | 167.19 | 163.50 | 164.64 | 161.29 | -0.05% | 421,246 |
| Aug 10, 2026 | 159.00 | 166.05 | 159.00 | 164.73 | 161.37 | 4.31% | 700,374 |
| Aug 7, 2026 | 159.00 | 159.95 | 157.55 | 157.93 | 154.71 | -0.80% | 233,908 |
| Aug 6, 2026 | 160.79 | 162.00 | 158.51 | 159.21 | 155.97 | -0.98% | 340,905 |
| Aug 5, 2026 | 162.01 | 163.99 | 159.50 | 160.79 | 157.52 | -0.89% | 406,030 |
| Aug 4, 2026 | 162.15 | 163.80 | 161.05 | 162.23 | 158.93 | 0.46% | 217,539 |
| Aug 3, 2026 | 163.00 | 164.00 | 161.10 | 161.48 | 158.19 | 0.19% | 180,171 |
| Jul 31, 2026 | 162.90 | 163.23 | 160.90 | 161.17 | 157.89 | -0.52% | 238,684 |
| Jul 30, 2026 | 162.45 | 163.40 | 161.26 | 162.01 | 158.71 | -0.39% | 142,856 |
| Jul 29, 2026 | 162.00 | 163.72 | 161.42 | 162.65 | 159.34 | 0.60% | 129,408 |
| Jul 28, 2026 | 162.61 | 163.11 | 160.71 | 161.68 | 158.39 | -0.55% | 144,735 |