GP ECO Solutions India Limited (NSE:GPECO)
India · Delayed Price · Currency is INR 362.30
-16.20 (-4.28%)
At close: Oct 23, 2026
GP ECO Solutions India Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 378.25 | 378.25 | 358.00 | 362.30 | 362.30 | -4.28% | 14,400 |
| Oct 22, 2026 | 372.25 | 388.40 | 372.25 | 378.50 | 378.50 | -0.86% | 7,000 |
| Oct 21, 2026 | 391.00 | 391.00 | 377.25 | 381.80 | 381.80 | -3.50% | 14,600 |
| Oct 19, 2026 | 398.85 | 398.85 | 386.10 | 395.65 | 395.65 | -0.50% | 10,600 |
| Oct 16, 2026 | 396.00 | 410.00 | 394.05 | 397.65 | 397.65 | -0.53% | 15,200 |
| Oct 15, 2026 | 419.45 | 419.45 | 398.10 | 399.75 | 399.75 | -2.63% | 21,200 |
| Oct 14, 2026 | 411.70 | 418.95 | 404.00 | 410.55 | 410.55 | -0.28% | 16,600 |
| Oct 13, 2026 | 415.00 | 419.35 | 404.00 | 411.70 | 411.70 | -1.27% | 14,000 |
| Oct 12, 2026 | 420.40 | 421.50 | 412.00 | 417.00 | 417.00 | -0.81% | 9,200 |
| Oct 9, 2026 | 432.00 | 432.00 | 418.50 | 420.40 | 420.40 | -0.81% | 10,000 |
| Oct 8, 2026 | 454.95 | 462.35 | 420.00 | 423.85 | 423.85 | -6.73% | 24,200 |
| Oct 7, 2026 | 470.00 | 470.00 | 444.00 | 454.45 | 454.45 | -3.24% | 27,600 |
| Oct 6, 2026 | 432.25 | 470.00 | 430.00 | 469.65 | 469.65 | 8.65% | 58,400 |
| Oct 5, 2026 | 413.00 | 438.55 | 413.00 | 432.25 | 432.25 | 4.92% | 30,600 |
| Oct 1, 2026 | 402.90 | 419.00 | 402.85 | 412.00 | 412.00 | 4.67% | 47,800 |
| Sep 30, 2026 | 404.40 | 404.40 | 392.00 | 393.60 | 393.60 | -0.69% | 4,000 |
| Sep 29, 2026 | 395.00 | 399.65 | 391.60 | 396.35 | 396.35 | 0.03% | 8,200 |
| Sep 28, 2026 | 402.50 | 409.00 | 394.00 | 396.25 | 396.25 | -1.44% | 23,600 |
| Sep 25, 2026 | 386.65 | 403.00 | 386.00 | 402.05 | 402.05 | 3.18% | 14,000 |
| Sep 24, 2026 | 398.10 | 398.10 | 385.55 | 389.65 | 389.65 | -3.00% | 34,600 |
| Sep 23, 2026 | 409.80 | 409.80 | 400.00 | 401.70 | 401.70 | -0.45% | 8,800 |
| Sep 22, 2026 | 414.80 | 414.80 | 398.00 | 403.50 | 403.50 | 0.55% | 11,600 |
| Sep 21, 2026 | 393.05 | 404.85 | 393.05 | 401.30 | 401.30 | 1.17% | 9,000 |
| Sep 18, 2026 | 400.15 | 408.00 | 394.00 | 396.65 | 396.65 | -0.87% | 8,200 |
| Sep 17, 2026 | 391.20 | 401.00 | 389.00 | 400.15 | 400.15 | 1.30% | 7,000 |
| Sep 16, 2026 | 402.00 | 402.00 | 391.70 | 395.00 | 395.00 | -0.95% | 4,800 |
| Sep 15, 2026 | 406.95 | 406.95 | 395.00 | 398.80 | 398.80 | -3.11% | 9,400 |
| Sep 11, 2026 | 395.00 | 418.00 | 387.00 | 411.60 | 411.60 | 2.67% | 23,400 |
| Sep 10, 2026 | 404.00 | 410.00 | 399.00 | 400.90 | 400.90 | -2.45% | 24,200 |
| Sep 9, 2026 | 402.00 | 415.00 | 402.00 | 410.95 | 410.95 | 0.55% | 17,200 |
| Sep 8, 2026 | 414.00 | 418.95 | 400.00 | 408.70 | 408.70 | -2.20% | 14,800 |
| Sep 7, 2026 | 441.55 | 446.90 | 415.00 | 417.90 | 417.90 | -5.36% | 27,800 |
| Sep 4, 2026 | 423.00 | 443.40 | 423.00 | 441.55 | 441.55 | 4.56% | 32,800 |
| Sep 3, 2026 | 407.00 | 422.30 | 402.10 | 422.30 | 422.30 | 5.00% | 34,600 |
| Sep 2, 2026 | 400.00 | 408.00 | 395.00 | 402.20 | 402.20 | 0.52% | 7,000 |
| Sep 1, 2026 | 404.00 | 408.70 | 400.00 | 400.10 | 400.10 | -0.97% | 8,200 |
| Aug 31, 2026 | 410.00 | 414.90 | 402.50 | 404.00 | 404.00 | -1.79% | 9,800 |
| Aug 28, 2026 | 400.05 | 415.60 | 398.00 | 411.35 | 411.35 | 2.58% | 12,400 |
| Aug 27, 2026 | 415.00 | 415.00 | 400.00 | 401.00 | 401.00 | -3.45% | 10,200 |
| Aug 26, 2026 | 397.00 | 416.80 | 397.00 | 415.35 | 415.35 | 4.62% | 26,200 |
| Aug 25, 2026 | 391.95 | 400.00 | 391.00 | 397.00 | 397.00 | 1.03% | 11,000 |
| Aug 24, 2026 | 394.80 | 394.80 | 379.00 | 392.95 | 392.95 | 3.68% | 13,400 |
| 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 |