Skip to main content
logo
Gujarat Industries Power Company Limited (NSE:GIPCL)
India flag India · Delayed Price · Currency is INR
164.75
-1.56 (-0.94%)
Jul 15, 2026, 3:30 PM IST

NSE:GIPCL Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Jun 11, 2026160.30162.07153.44155.64155.64-2.85%426,198
Jun 10, 2026165.90168.68159.06160.21160.21-3.65%368,721
Jun 9, 2026165.10166.90163.80166.28166.281.73%252,045
Jun 8, 2026168.80170.09162.00163.45163.45-3.82%394,947
Jun 5, 2026172.15174.00167.64169.94169.94-0.68%372,502
Jun 4, 2026172.20174.67169.64171.11171.11-0.59%319,911
Jun 3, 2026170.60172.99167.80172.12172.12-0.94%605,163
Jun 2, 2026161.31175.23159.61173.76173.766.96%2,079,451
Jun 1, 2026169.99170.00161.56162.46162.46-1.64%1,443,623
May 29, 2026159.00167.74159.00165.17165.174.82%1,880,697
May 27, 2026155.70159.50155.70157.57157.571.60%196,484
May 26, 2026157.45159.32155.01155.09155.09-0.89%184,893
May 25, 2026152.50159.70152.00156.48156.484.18%692,079
May 22, 2026148.01152.99147.36150.20150.201.66%374,567
May 21, 2026145.99152.99145.90147.75147.752.77%420,759
May 20, 2026143.50144.29142.55143.77143.77-0.47%122,690
May 19, 2026143.60146.95143.60144.45144.450.51%159,073
May 18, 2026145.02145.55142.20143.72143.72-1.93%323,108
May 15, 2026149.82149.82145.80146.55146.55-1.70%171,882
May 14, 2026148.02150.52145.71149.08149.080.95%219,804
May 13, 2026146.97148.85145.41147.68147.681.03%171,683
May 12, 2026153.88153.88145.10146.17146.17-3.84%308,680
May 11, 2026157.01157.87151.36152.00152.00-3.19%278,783
May 8, 2026159.00160.00156.15157.01157.01-1.01%230,550
May 7, 2026157.31159.88156.50158.61158.610.83%387,259
May 6, 2026156.50157.70154.62157.31157.311.05%265,286
May 5, 2026157.36158.50154.80155.67155.67-1.07%174,673
May 4, 2026159.60161.37156.32157.35157.350.32%333,005