GP ECO Solutions India Limited (NSE:GPECO)
India · Delayed Price · Currency is INR 353.90
-13.15 (-3.58%)
At close: May 12, 2026
GP ECO Solutions India Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 13, 2026 | 362.95 | 371.90 | 349.00 | 367.20 | 367.20 | 3.76% | 12,000 |
| May 12, 2026 | 371.95 | 373.90 | 342.20 | 353.90 | 353.90 | -3.58% | 25,400 |
| May 11, 2026 | 365.00 | 375.00 | 363.40 | 367.05 | 367.05 | 0.56% | 15,400 |
| May 8, 2026 | 371.00 | 377.50 | 364.95 | 365.00 | 365.00 | -2.81% | 32,200 |
| May 7, 2026 | 373.00 | 380.00 | 369.00 | 375.55 | 375.55 | 1.17% | 12,800 |
| May 6, 2026 | 368.00 | 375.00 | 366.00 | 371.20 | 371.20 | -0.35% | 15,400 |
| May 5, 2026 | 378.50 | 378.50 | 362.45 | 372.50 | 372.50 | -1.59% | 13,000 |
| May 4, 2026 | 381.00 | 388.00 | 370.00 | 378.50 | 378.50 | 0.56% | 20,800 |
| Apr 30, 2026 | 380.00 | 383.90 | 371.10 | 376.40 | 376.40 | -0.90% | 7,800 |
| Apr 29, 2026 | 374.10 | 392.60 | 368.50 | 379.80 | 379.80 | 1.52% | 12,200 |
| Apr 28, 2026 | 376.90 | 380.00 | 373.00 | 374.10 | 374.10 | -0.74% | 6,800 |
| Apr 27, 2026 | 358.70 | 379.90 | 358.70 | 376.90 | 376.90 | 5.69% | 19,200 |
| Apr 24, 2026 | 373.50 | 376.90 | 350.05 | 356.60 | 356.60 | -4.28% | 20,800 |
| Apr 23, 2026 | 374.95 | 376.00 | 369.00 | 372.55 | 372.55 | -0.64% | 9,800 |
| Apr 22, 2026 | 377.00 | 382.00 | 374.00 | 374.95 | 374.95 | -0.37% | 22,400 |
| Apr 21, 2026 | 382.05 | 387.95 | 374.20 | 376.35 | 376.35 | -1.13% | 12,800 |
| Apr 20, 2026 | 385.00 | 392.00 | 377.00 | 380.65 | 380.65 | -2.47% | 12,200 |
| Apr 17, 2026 | 370.00 | 410.00 | 370.00 | 390.30 | 390.30 | 5.74% | 67,400 |
| Apr 16, 2026 | 387.50 | 387.50 | 368.05 | 369.10 | 369.10 | -2.78% | 7,000 |
| Apr 15, 2026 | 387.00 | 391.00 | 377.50 | 379.65 | 379.65 | 1.31% | 15,000 |
| Apr 13, 2026 | 362.00 | 382.00 | 362.00 | 374.75 | 374.75 | -3.53% | 10,800 |
| Apr 10, 2026 | 374.00 | 397.00 | 348.05 | 388.45 | 388.45 | 8.51% | 30,000 |
| Apr 9, 2026 | 367.00 | 367.00 | 352.10 | 358.00 | 358.00 | -2.90% | 7,000 |
| Apr 8, 2026 | 379.95 | 383.80 | 364.30 | 368.70 | 368.70 | 2.62% | 11,600 |
| Apr 7, 2026 | 319.00 | 363.00 | 309.60 | 359.30 | 359.30 | 13.08% | 39,600 |
| Apr 6, 2026 | 313.60 | 320.00 | 308.00 | 317.75 | 317.75 | 1.31% | 14,400 |
| Apr 2, 2026 | 294.00 | 314.85 | 294.00 | 313.65 | 313.65 | 2.94% | 12,200 |
| 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 |