GP ECO Solutions India Limited (NSE:GPECO)
India · Delayed Price · Currency is INR 428.00
+3.80 (0.90%)
At close: Jul 31, 2026
GP ECO Solutions India Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2026 | 424.20 | 429.75 | 419.20 | 428.00 | 428.00 | 0.90% | 3,600 |
| Jul 30, 2026 | 428.15 | 434.85 | 421.70 | 424.20 | 424.20 | -2.11% | 7,000 |
| Jul 29, 2026 | 441.90 | 444.00 | 427.00 | 433.35 | 433.35 | -1.93% | 6,600 |
| Jul 28, 2026 | 425.50 | 452.00 | 425.20 | 441.90 | 441.90 | 2.65% | 15,800 |
| Jul 27, 2026 | 427.95 | 435.00 | 427.95 | 430.50 | 430.50 | 2.24% | 11,000 |
| Jul 24, 2026 | 420.05 | 425.00 | 418.00 | 421.05 | 421.05 | 0.23% | 9,200 |
| Jul 23, 2026 | 418.00 | 427.50 | 415.70 | 420.10 | 420.10 | -1.15% | 11,000 |
| Jul 22, 2026 | 423.00 | 426.75 | 419.80 | 425.00 | 425.00 | 1.24% | 10,800 |
| Jul 21, 2026 | 414.00 | 426.90 | 414.00 | 419.80 | 419.80 | -0.02% | 10,000 |
| Jul 20, 2026 | 431.80 | 431.80 | 412.70 | 419.90 | 419.90 | -1.18% | 25,000 |
| Jul 17, 2026 | 425.00 | 426.00 | 415.00 | 424.90 | 424.90 | 1.63% | 7,400 |
| Jul 16, 2026 | 422.00 | 426.20 | 414.00 | 418.10 | 418.10 | -0.56% | 13,800 |
| Jul 15, 2026 | 430.80 | 433.95 | 418.00 | 420.45 | 420.45 | -3.10% | 25,600 |
| Jul 14, 2026 | 435.00 | 435.00 | 420.00 | 433.90 | 433.90 | 0.14% | 18,000 |
| Jul 13, 2026 | 433.60 | 442.00 | 422.05 | 433.30 | 433.30 | -0.07% | 20,000 |
| Jul 10, 2026 | 422.00 | 434.40 | 413.00 | 433.60 | 433.60 | 4.80% | 47,400 |
| Jul 9, 2026 | 425.00 | 430.00 | 405.00 | 413.75 | 413.75 | -1.37% | 21,000 |
| Jul 8, 2026 | 430.00 | 431.45 | 410.85 | 419.50 | 419.50 | -1.74% | 13,400 |
| Jul 7, 2026 | 435.60 | 435.60 | 422.70 | 426.95 | 426.95 | -1.60% | 9,600 |
| Jul 6, 2026 | 431.00 | 434.90 | 429.00 | 433.90 | 433.90 | 0.67% | 9,200 |
| Jul 3, 2026 | 435.00 | 438.00 | 428.00 | 431.00 | 431.00 | -1.01% | 15,800 |
| Jul 2, 2026 | 422.05 | 436.00 | 422.05 | 435.40 | 435.40 | 0.09% | 18,000 |
| Jul 1, 2026 | 436.50 | 436.95 | 426.00 | 435.00 | 435.00 | 1.13% | 13,000 |
| Jun 30, 2026 | 426.10 | 439.90 | 420.00 | 430.15 | 430.15 | -0.97% | 33,600 |
| Jun 29, 2026 | 426.90 | 439.70 | 420.00 | 434.35 | 434.35 | 2.10% | 26,600 |
| Jun 25, 2026 | 445.00 | 447.80 | 422.75 | 425.40 | 425.40 | -4.40% | 40,200 |
| Jun 24, 2026 | 434.05 | 448.20 | 434.05 | 445.00 | 445.00 | 1.59% | 4,200 |
| Jun 23, 2026 | 447.00 | 449.00 | 435.00 | 438.05 | 438.05 | -2.00% | 18,200 |
| Jun 22, 2026 | 446.45 | 449.50 | 435.00 | 447.00 | 447.00 | 0.79% | 17,800 |
| Jun 19, 2026 | 438.15 | 448.90 | 432.00 | 443.50 | 443.50 | 1.22% | 11,600 |
| Jun 18, 2026 | 424.20 | 440.00 | 424.00 | 438.15 | 438.15 | -1.03% | 9,600 |
| Jun 17, 2026 | 438.00 | 443.90 | 437.20 | 442.70 | 442.70 | 1.07% | 4,000 |
| Jun 16, 2026 | 436.00 | 440.00 | 429.00 | 438.00 | 438.00 | - | 14,600 |
| Jun 15, 2026 | 436.00 | 440.00 | 416.00 | 438.00 | 438.00 | 2.23% | 27,600 |
| Jun 12, 2026 | 438.95 | 439.30 | 422.00 | 428.45 | 428.45 | -2.47% | 26,000 |
| Jun 11, 2026 | 439.30 | 452.30 | 439.30 | 439.30 | 439.30 | -5.00% | 33,200 |
| Jun 10, 2026 | 465.00 | 471.00 | 455.00 | 462.40 | 462.40 | -0.77% | 11,000 |
| Jun 9, 2026 | 468.00 | 474.00 | 456.00 | 466.00 | 466.00 | 0.44% | 13,400 |
| Jun 8, 2026 | 461.60 | 479.00 | 455.50 | 463.95 | 463.95 | 0.51% | 42,000 |
| Jun 5, 2026 | 445.00 | 461.60 | 445.00 | 461.60 | 461.60 | 4.99% | 17,400 |
| Jun 4, 2026 | 445.00 | 447.00 | 433.00 | 439.65 | 439.65 | -0.15% | 10,800 |
| Jun 3, 2026 | 450.05 | 450.05 | 436.00 | 440.30 | 440.30 | -1.64% | 21,200 |
| Jun 2, 2026 | 442.00 | 451.00 | 435.00 | 447.65 | 447.65 | 1.67% | 104,200 |
| Jun 1, 2026 | 437.00 | 455.90 | 437.00 | 440.30 | 440.30 | -2.89% | 76,600 |
| May 29, 2026 | 505.00 | 519.95 | 427.00 | 453.40 | 453.40 | -8.56% | 197,200 |
| May 27, 2026 | 485.00 | 514.90 | 467.00 | 495.85 | 495.85 | 2.83% | 160,600 |
| May 26, 2026 | 449.95 | 484.90 | 449.80 | 482.20 | 482.20 | 8.82% | 109,400 |
| May 25, 2026 | 430.00 | 448.00 | 430.00 | 443.10 | 443.10 | 5.73% | 68,200 |
| May 22, 2026 | 390.00 | 430.05 | 384.25 | 419.10 | 419.10 | 11.80% | 107,000 |
| May 21, 2026 | 360.10 | 380.00 | 358.60 | 374.85 | 374.85 | 4.47% | 23,000 |