GP ECO Solutions India Limited (NSE:GPECO)
India · Delayed Price · Currency is INR 379.00
-1.80 (-0.47%)
At close: Aug 21, 2026
GP ECO Solutions India Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 21, 2026 | 375.00 | 387.10 | 370.05 | 379.00 | 379.00 | -0.47% | 11,200 |
| Aug 20, 2026 | 372.00 | 389.70 | 355.00 | 380.80 | 380.80 | 2.60% | 28,600 |
| Aug 19, 2026 | 370.00 | 377.35 | 361.00 | 371.15 | 371.15 | 0.01% | 14,600 |
| Aug 18, 2026 | 377.90 | 379.85 | 366.90 | 371.10 | 371.10 | -1.99% | 16,800 |
| Aug 17, 2026 | 397.95 | 402.00 | 376.40 | 378.65 | 378.65 | -4.43% | 25,200 |
| Aug 14, 2026 | 396.00 | 406.50 | 375.85 | 396.20 | 396.20 | 0.15% | 18,600 |
| Aug 13, 2026 | 395.10 | 407.50 | 395.00 | 395.60 | 395.60 | -2.92% | 8,200 |
| Aug 12, 2026 | 413.00 | 416.85 | 407.15 | 407.50 | 407.50 | 0.90% | 6,000 |
| Aug 11, 2026 | 410.00 | 416.20 | 398.90 | 403.85 | 403.85 | 1.88% | 21,600 |
| Aug 10, 2026 | 402.35 | 402.35 | 389.00 | 396.40 | 396.40 | -1.48% | 20,800 |
| Aug 7, 2026 | 406.00 | 413.10 | 398.90 | 402.35 | 402.35 | -2.67% | 20,000 |
| Aug 6, 2026 | 417.10 | 421.90 | 408.00 | 413.40 | 413.40 | -1.05% | 14,600 |
| Aug 5, 2026 | 413.00 | 422.65 | 413.00 | 417.80 | 417.80 | -0.61% | 10,000 |
| Aug 4, 2026 | 422.55 | 423.00 | 415.70 | 420.35 | 420.35 | -0.52% | 8,400 |
| Aug 3, 2026 | 426.00 | 426.00 | 418.20 | 422.55 | 422.55 | -1.27% | 10,000 |
| 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 |