GP ECO Solutions India Limited (NSE:GPECO)
India · Delayed Price · Currency is INR 411.60
+10.70 (2.67%)
At close: Sep 11, 2026
GP ECO Solutions India Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |