GP ECO Solutions India Limited (NSE:GPECO)
India · Delayed Price · Currency is INR 304.70
+33.60 (12.39%)
At close: Apr 1, 2026
GP ECO Solutions India Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 1, 2026 | 282.00 | 310.00 | 282.00 | 304.70 | 304.70 | 12.39% | 31,000 |
| Mar 30, 2026 | 292.55 | 292.55 | 264.05 | 271.10 | 271.10 | -8.58% | 65,400 |
| Mar 27, 2026 | 320.10 | 321.00 | 290.00 | 296.55 | 296.55 | -6.83% | 57,600 |
| Mar 25, 2026 | 329.55 | 336.00 | 317.05 | 318.30 | 318.30 | 0.94% | 24,200 |
| Mar 24, 2026 | 320.00 | 328.00 | 312.70 | 315.35 | 315.35 | -1.10% | 20,200 |
| Mar 23, 2026 | 323.00 | 323.00 | 308.45 | 318.85 | 318.85 | -1.71% | 24,600 |
| Mar 20, 2026 | 324.00 | 333.00 | 319.00 | 324.40 | 324.40 | 1.84% | 18,600 |
| Mar 19, 2026 | 313.00 | 330.00 | 313.00 | 318.55 | 318.55 | 0.68% | 12,200 |
| Mar 18, 2026 | 320.00 | 323.70 | 311.00 | 316.40 | 316.40 | 2.15% | 26,800 |
| Mar 17, 2026 | 311.00 | 316.80 | 305.00 | 309.75 | 309.75 | 0.49% | 23,200 |
| Mar 16, 2026 | 310.05 | 320.00 | 303.00 | 308.25 | 308.25 | -4.51% | 32,800 |
| Mar 13, 2026 | 329.60 | 329.60 | 319.75 | 322.80 | 322.80 | -2.06% | 18,600 |
| Mar 12, 2026 | 326.00 | 332.70 | 323.20 | 329.60 | 329.60 | -1.90% | 8,400 |
| Mar 11, 2026 | 334.40 | 340.00 | 328.50 | 336.00 | 336.00 | 1.42% | 7,400 |
| Mar 10, 2026 | 335.00 | 337.00 | 328.50 | 331.30 | 331.30 | 1.72% | 18,400 |
| Mar 9, 2026 | 320.00 | 330.00 | 320.00 | 325.70 | 325.70 | -2.70% | 14,200 |
| Mar 6, 2026 | 347.00 | 348.00 | 331.10 | 334.75 | 334.75 | -3.45% | 7,600 |
| Mar 5, 2026 | 323.00 | 360.00 | 323.00 | 346.70 | 346.70 | 7.20% | 9,400 |
| Mar 4, 2026 | 320.10 | 330.00 | 316.70 | 323.40 | 323.40 | -2.49% | 13,800 |
| Mar 2, 2026 | 365.00 | 365.00 | 318.00 | 331.65 | 331.65 | -6.58% | 48,600 |
| Feb 27, 2026 | 376.90 | 377.00 | 355.00 | 355.00 | 355.00 | -3.81% | 4,400 |
| Feb 26, 2026 | 359.50 | 393.00 | 357.00 | 369.05 | 369.05 | 7.44% | 42,400 |
| Feb 25, 2026 | 325.00 | 358.05 | 325.00 | 343.50 | 343.50 | 5.37% | 25,000 |
| Feb 24, 2026 | 332.00 | 336.00 | 326.00 | 326.00 | 326.00 | -2.66% | 3,200 |
| Feb 23, 2026 | 311.00 | 345.35 | 311.00 | 334.90 | 334.90 | -3.28% | 16,400 |
| Feb 20, 2026 | 360.00 | 360.00 | 343.00 | 346.25 | 346.25 | -1.11% | 6,200 |
| Feb 19, 2026 | 346.00 | 356.90 | 340.05 | 350.15 | 350.15 | 0.68% | 12,600 |
| Feb 18, 2026 | 350.00 | 353.75 | 340.50 | 347.80 | 347.80 | 0.19% | 6,000 |
| Feb 17, 2026 | 358.00 | 358.00 | 342.90 | 347.15 | 347.15 | 0.17% | 8,800 |
| Feb 16, 2026 | 353.05 | 362.90 | 343.90 | 346.55 | 346.55 | -3.06% | 7,200 |
| Feb 13, 2026 | 355.00 | 362.00 | 355.00 | 357.50 | 357.50 | -1.24% | 6,200 |
| Feb 12, 2026 | 365.00 | 369.00 | 357.60 | 362.00 | 362.00 | -3.22% | 9,000 |
| Feb 11, 2026 | 379.00 | 381.00 | 370.05 | 374.05 | 374.05 | 0.35% | 9,600 |
| Feb 10, 2026 | 393.00 | 399.00 | 370.00 | 372.75 | 372.75 | -5.13% | 15,200 |
| Feb 9, 2026 | 388.00 | 394.90 | 380.60 | 392.90 | 392.90 | 2.48% | 8,800 |
| Feb 6, 2026 | 375.00 | 389.00 | 372.25 | 383.40 | 383.40 | 4.58% | 13,000 |
| Feb 5, 2026 | 379.65 | 388.00 | 361.20 | 366.60 | 366.60 | -1.00% | 24,600 |
| Feb 4, 2026 | 352.00 | 372.00 | 351.00 | 370.30 | 370.30 | 8.78% | 40,200 |
| Feb 3, 2026 | 328.50 | 350.00 | 328.50 | 340.40 | 340.40 | 7.93% | 21,200 |
| Feb 2, 2026 | 315.00 | 324.95 | 315.00 | 315.40 | 315.40 | -1.67% | 10,400 |
| Feb 1, 2026 | 327.00 | 333.00 | 318.50 | 320.75 | 320.75 | 0.41% | 13,600 |
| Jan 30, 2026 | 319.00 | 324.00 | 318.00 | 319.45 | 319.45 | -1.71% | 31,600 |
| Jan 29, 2026 | 336.00 | 343.55 | 322.00 | 325.00 | 325.00 | -2.56% | 18,600 |
| Jan 28, 2026 | 315.00 | 338.40 | 311.25 | 333.55 | 333.55 | 5.24% | 29,600 |
| Jan 27, 2026 | 325.00 | 325.00 | 311.50 | 316.95 | 316.95 | -5.25% | 17,000 |
| Jan 23, 2026 | 340.00 | 345.00 | 325.00 | 334.50 | 334.50 | -1.20% | 19,400 |
| Jan 22, 2026 | 329.00 | 355.00 | 321.00 | 338.55 | 338.55 | 5.11% | 61,800 |
| Jan 21, 2026 | 359.00 | 359.00 | 305.00 | 322.10 | 322.10 | -5.54% | 50,600 |
| Jan 20, 2026 | 381.00 | 381.00 | 335.00 | 341.00 | 341.00 | -8.33% | 40,000 |
| Jan 19, 2026 | 385.00 | 395.00 | 369.55 | 372.00 | 372.00 | -3.86% | 26,000 |