Skip to main content
logo
Gujarat Industries Power Company Limited (NSE:GIPCL)
India flag India · Delayed Price · Currency is INR
200.45
-0.85 (-0.42%)
Sep 11, 2026, 3:29 PM IST

NSE:GIPCL Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Aug 28, 2026200.99206.80200.56205.91201.722.71%1,384,606
Aug 27, 2026200.00204.55196.00200.48196.40-0.49%1,894,457
Aug 26, 2026192.50203.70190.40201.47197.375.64%3,441,196
Aug 25, 2026177.40191.25177.40190.72186.846.91%3,504,842
Aug 24, 2026173.49182.00172.50178.39174.763.33%1,722,588
Aug 21, 2026173.00174.50169.50172.64169.121.45%422,583
Aug 20, 2026172.00176.00167.24170.18166.71-1.04%634,121
Aug 19, 2026171.99173.19171.12171.96168.460.19%194,670
Aug 18, 2026174.35176.52171.15171.63168.13-1.61%439,397
Aug 17, 2026175.77176.64173.20174.44170.89-0.76%371,269
Aug 14, 2026175.80176.90173.40175.77172.19-0.11%461,050
Aug 13, 2026174.59177.16170.41175.97172.391.10%677,887
Aug 12, 2026172.00181.40170.78174.05170.515.72%8,115,461
Aug 11, 2026165.50167.19163.50164.64161.29-0.05%421,246
Aug 10, 2026159.00166.05159.00164.73161.374.31%700,374
Aug 7, 2026159.00159.95157.55157.93154.71-0.80%233,908
Aug 6, 2026160.79162.00158.51159.21155.97-0.98%340,905
Aug 5, 2026162.01163.99159.50160.79157.52-0.89%406,030
Aug 4, 2026162.15163.80161.05162.23158.930.46%217,539
Aug 3, 2026163.00164.00161.10161.48158.190.19%180,171
Jul 31, 2026162.90163.23160.90161.17157.89-0.52%238,684
Jul 30, 2026162.45163.40161.26162.01158.71-0.39%142,856
Jul 29, 2026162.00163.72161.42162.65159.340.60%129,408
Jul 28, 2026162.61163.11160.71161.68158.39-0.55%144,735
Jul 27, 2026162.00163.66160.29162.58159.273.40%296,739
Jul 24, 2026155.50157.93154.06157.23154.030.29%86,967
Jul 23, 2026158.95160.08156.36156.77153.58-1.37%167,865
Jul 22, 2026163.00163.00158.41158.95155.71-1.99%348,644
Jul 21, 2026163.40164.50161.70162.17158.87-0.61%114,192
Jul 20, 2026162.00163.90161.24163.17159.850.65%165,203
Jul 17, 2026163.49163.49161.05162.11158.81-0.86%133,473
Jul 16, 2026165.01165.43162.80163.52160.19-0.75%218,761
Jul 15, 2026165.00167.40164.02164.75161.39-0.94%280,667
Jul 14, 2026166.00167.75164.00166.31162.92-0.30%317,312
Jul 13, 2026163.01172.80162.11166.81163.411.68%1,270,973
Jul 10, 2026164.10166.40163.00164.05160.710.67%247,559
Jul 9, 2026157.51164.85156.71162.96159.643.58%550,406
Jul 8, 2026157.80163.81156.05157.33154.13-0.76%405,142
Jul 7, 2026161.00162.49157.81158.54155.31-0.54%263,899
Jul 6, 2026163.11163.28158.50159.40156.15-1.81%309,952