GP ECO Solutions India Limited (NSE:GPECO)
India · Delayed Price · Currency is INR 499.20
+7.95 (1.62%)
At close: Oct 23, 2025
GP ECO Solutions India Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2025 | 500.00 | 508.95 | 493.50 | 499.20 | 499.20 | 1.62% | 20,400 |
| Oct 21, 2025 | 490.00 | 495.00 | 489.00 | 491.25 | 491.25 | 1.38% | 8,400 |
| Oct 20, 2025 | 488.00 | 502.50 | 484.00 | 484.55 | 484.55 | -1.11% | 27,600 |
| Oct 17, 2025 | 500.00 | 509.00 | 480.00 | 490.00 | 490.00 | -4.13% | 153,600 |
| Oct 16, 2025 | 536.00 | 536.00 | 509.95 | 511.10 | 511.10 | -3.20% | 24,600 |
| Oct 15, 2025 | 512.00 | 530.00 | 512.00 | 528.00 | 528.00 | 1.59% | 10,800 |
| Oct 14, 2025 | 526.55 | 530.00 | 514.90 | 519.75 | 519.75 | -3.93% | 34,200 |
| Oct 13, 2025 | 586.95 | 586.95 | 530.00 | 541.00 | 541.00 | -2.74% | 61,800 |
| Oct 10, 2025 | 564.00 | 564.00 | 544.50 | 556.25 | 556.25 | 2.49% | 12,000 |
| Oct 9, 2025 | 517.00 | 543.70 | 517.00 | 542.75 | 542.75 | 4.81% | 49,200 |
| Oct 8, 2025 | 528.20 | 547.00 | 510.00 | 517.85 | 517.85 | -1.96% | 24,000 |
| Oct 7, 2025 | 501.00 | 528.20 | 499.00 | 528.20 | 528.20 | 5.00% | 34,800 |
| Oct 6, 2025 | 511.50 | 519.00 | 501.00 | 503.05 | 503.05 | -1.48% | 31,200 |
| Oct 3, 2025 | 510.55 | 528.00 | 508.20 | 510.60 | 510.60 | -4.45% | 81,000 |
| Oct 1, 2025 | 545.00 | 545.00 | 525.00 | 534.40 | 534.40 | -2.84% | 34,200 |
| Sep 30, 2025 | 550.00 | 550.05 | 537.00 | 550.00 | 550.00 | -2.14% | 9,000 |
| Sep 29, 2025 | 545.10 | 567.00 | 531.75 | 562.00 | 562.00 | 0.41% | 53,400 |
| Sep 26, 2025 | 577.00 | 588.00 | 556.95 | 559.70 | 559.70 | -4.53% | 47,400 |
| Sep 25, 2025 | 595.00 | 599.90 | 576.00 | 586.25 | 586.25 | 0.04% | 67,200 |
| Sep 24, 2025 | 581.00 | 587.55 | 572.00 | 586.00 | 586.00 | 4.72% | 61,800 |
| Sep 23, 2025 | 550.00 | 570.00 | 541.05 | 559.60 | 559.60 | -0.77% | 28,800 |
| Sep 22, 2025 | 565.00 | 565.00 | 541.35 | 563.95 | 563.95 | -0.10% | 31,800 |
| Sep 19, 2025 | 570.00 | 574.00 | 557.00 | 564.50 | 564.50 | -0.43% | 37,200 |
| Sep 18, 2025 | 561.25 | 575.00 | 560.20 | 566.95 | 566.95 | 1.02% | 14,400 |
| Sep 17, 2025 | 567.15 | 569.70 | 553.15 | 561.25 | 561.25 | -1.04% | 11,400 |
| Sep 16, 2025 | 558.00 | 569.45 | 550.00 | 567.15 | 567.15 | 2.12% | 16,800 |
| Sep 15, 2025 | 563.00 | 564.85 | 553.00 | 555.35 | 555.35 | -2.54% | 19,200 |
| Sep 12, 2025 | 572.80 | 572.80 | 547.00 | 569.80 | 569.80 | 4.45% | 56,400 |
| Sep 11, 2025 | 524.00 | 545.55 | 520.00 | 545.55 | 545.55 | 4.99% | 37,800 |
| Sep 10, 2025 | 539.80 | 540.95 | 517.00 | 519.60 | 519.60 | -4.37% | 40,800 |
| Sep 9, 2025 | 526.40 | 551.00 | 523.85 | 543.35 | 543.35 | -1.46% | 53,400 |
| Sep 8, 2025 | 561.05 | 568.45 | 551.30 | 551.40 | 551.40 | -4.98% | 75,600 |
| Sep 5, 2025 | 600.00 | 600.00 | 580.30 | 580.30 | 580.30 | -2.00% | 15,600 |
| Sep 4, 2025 | 598.05 | 599.00 | 592.15 | 592.15 | 592.15 | -1.99% | 8,400 |
| Sep 3, 2025 | 605.00 | 616.00 | 604.20 | 604.20 | 604.20 | -2.00% | 14,400 |
| Sep 2, 2025 | 616.50 | 616.50 | 616.50 | 616.50 | 616.50 | 1.99% | 40,200 |
| Sep 1, 2025 | 604.45 | 604.45 | 604.45 | 604.45 | 604.45 | 2.00% | 7,800 |
| Aug 29, 2025 | 585.00 | 592.60 | 585.00 | 592.60 | 592.60 | 2.00% | 13,800 |
| Aug 28, 2025 | 573.40 | 581.00 | 573.40 | 581.00 | 581.00 | -0.70% | 20,400 |
| Aug 26, 2025 | 590.00 | 590.00 | 585.10 | 585.10 | 585.10 | -1.48% | 3,600 |
| Aug 25, 2025 | 585.00 | 593.90 | 573.30 | 593.90 | 593.90 | 1.52% | 13,800 |
| Aug 22, 2025 | 590.00 | 590.00 | 585.00 | 585.00 | 585.00 | -0.81% | 17,400 |
| Aug 21, 2025 | 587.90 | 589.80 | 577.90 | 589.80 | 589.80 | 0.02% | 15,600 |
| Aug 20, 2025 | 590.00 | 590.00 | 583.00 | 589.70 | 589.70 | -0.05% | 7,200 |
| Aug 19, 2025 | 590.00 | 590.00 | 579.10 | 590.00 | 590.00 | -0.15% | 30,600 |
| Aug 18, 2025 | 585.05 | 592.70 | 585.05 | 590.90 | 590.90 | 1.69% | 16,200 |
| Aug 14, 2025 | 578.20 | 581.10 | 578.10 | 581.10 | 581.10 | -1.49% | 17,400 |
| Aug 13, 2025 | 596.50 | 596.50 | 589.90 | 589.90 | 589.90 | 0.82% | 5,400 |
| Aug 12, 2025 | 583.00 | 585.10 | 583.00 | 585.10 | 585.10 | - | 12,600 |
| Aug 11, 2025 | 591.50 | 592.00 | 585.10 | 585.10 | 585.10 | -1.66% | 18,600 |