Godawari Power & Ispat Limited (NSE:GPIL)
India · Delayed Price · Currency is INR 283.74
+1.32 (0.47%)
Oct 31, 2025, 3:30 PM IST
Godawari Power & Ispat Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 31, 2025 | 284.41 | 285.50 | 275.62 | 283.74 | 283.74 | 0.47% | 2,025,721 |
| Oct 30, 2025 | 280.00 | 286.15 | 279.02 | 282.42 | 282.42 | 1.43% | 2,910,653 |
| Oct 29, 2025 | 270.05 | 290.00 | 269.23 | 278.44 | 278.44 | 3.52% | 13,749,423 |
| Oct 28, 2025 | 269.99 | 272.40 | 267.10 | 268.97 | 268.97 | -0.57% | 1,877,211 |
| Oct 27, 2025 | 262.10 | 271.90 | 262.10 | 270.50 | 270.50 | 2.66% | 3,750,160 |
| Oct 24, 2025 | 260.00 | 265.00 | 258.62 | 263.48 | 263.48 | 1.61% | 2,400,518 |
| Oct 23, 2025 | 258.85 | 263.00 | 255.61 | 259.30 | 259.30 | 1.29% | 2,913,760 |
| Oct 21, 2025 | 256.50 | 257.00 | 255.01 | 255.99 | 255.99 | 1.45% | 743,493 |
| Oct 20, 2025 | 249.60 | 254.80 | 247.66 | 252.34 | 252.34 | 1.10% | 1,656,752 |
| Oct 17, 2025 | 242.07 | 258.56 | 241.25 | 249.60 | 249.60 | 2.78% | 8,219,389 |
| Oct 16, 2025 | 250.00 | 251.00 | 242.00 | 242.85 | 242.85 | -2.26% | 1,385,393 |
| Oct 15, 2025 | 245.00 | 251.00 | 242.20 | 248.47 | 248.47 | 1.70% | 3,273,581 |
| Oct 14, 2025 | 240.00 | 245.00 | 236.02 | 244.31 | 244.31 | 1.39% | 2,022,009 |
| Oct 13, 2025 | 243.00 | 244.53 | 239.50 | 240.96 | 240.96 | -1.06% | 772,168 |
| Oct 10, 2025 | 243.01 | 245.00 | 240.47 | 243.54 | 243.54 | 0.12% | 885,744 |
| Oct 9, 2025 | 240.30 | 246.30 | 239.00 | 243.25 | 243.25 | 0.79% | 1,184,270 |
| Oct 8, 2025 | 243.00 | 243.36 | 240.48 | 241.34 | 241.34 | -0.80% | 753,155 |
| Oct 7, 2025 | 246.49 | 247.20 | 240.50 | 243.28 | 243.28 | -1.03% | 971,468 |
| Oct 6, 2025 | 247.10 | 249.00 | 244.01 | 245.82 | 245.82 | -0.63% | 1,591,619 |
| Oct 3, 2025 | 249.99 | 251.70 | 245.52 | 247.39 | 247.39 | 0.30% | 1,865,799 |
| Oct 1, 2025 | 244.80 | 248.00 | 241.01 | 246.64 | 246.64 | 0.75% | 1,529,021 |
| Sep 30, 2025 | 249.20 | 254.00 | 243.01 | 244.80 | 244.80 | -1.82% | 1,640,495 |
| Sep 29, 2025 | 249.00 | 258.54 | 248.34 | 249.33 | 249.33 | -2.80% | 4,278,062 |
| Sep 26, 2025 | 260.00 | 263.00 | 252.50 | 256.51 | 256.51 | -1.23% | 2,669,606 |
| Sep 25, 2025 | 267.20 | 267.30 | 257.11 | 259.71 | 259.71 | -2.45% | 2,975,038 |
| Sep 24, 2025 | 270.00 | 278.00 | 265.10 | 266.24 | 266.24 | -0.78% | 10,574,175 |
| Sep 23, 2025 | 264.70 | 274.60 | 263.00 | 268.34 | 268.34 | 1.81% | 8,855,832 |
| Sep 22, 2025 | 265.00 | 273.15 | 260.00 | 263.58 | 263.58 | 0.71% | 7,898,372 |
| Sep 19, 2025 | 259.18 | 263.90 | 258.00 | 261.71 | 261.71 | 0.48% | 2,492,503 |
| Sep 18, 2025 | 259.91 | 264.60 | 256.00 | 260.47 | 260.47 | -1.56% | 4,257,052 |
| Sep 17, 2025 | 264.01 | 268.00 | 260.79 | 264.60 | 264.60 | 0.86% | 3,694,500 |
| Sep 16, 2025 | 271.99 | 272.50 | 259.50 | 262.35 | 262.35 | -2.88% | 9,540,158 |
| Sep 15, 2025 | 245.20 | 275.50 | 245.20 | 270.13 | 270.13 | 10.68% | 45,409,494 |
| Sep 12, 2025 | 243.50 | 248.65 | 242.20 | 244.07 | 244.07 | 1.23% | 2,434,470 |
| Sep 11, 2025 | 243.00 | 244.90 | 239.80 | 241.11 | 241.11 | -0.83% | 1,416,004 |
| Sep 10, 2025 | 239.48 | 244.99 | 239.48 | 243.14 | 243.14 | 1.56% | 1,694,147 |
| Sep 9, 2025 | 240.90 | 241.64 | 235.30 | 239.41 | 239.41 | -0.20% | 2,194,061 |
| Sep 8, 2025 | 243.98 | 248.64 | 239.17 | 239.89 | 239.89 | -1.02% | 1,927,919 |
| Sep 5, 2025 | 244.50 | 244.87 | 240.74 | 242.37 | 242.37 | -0.67% | 1,348,412 |
| Sep 4, 2025 | 251.65 | 253.88 | 243.40 | 244.01 | 244.01 | -1.60% | 2,285,165 |
| Sep 3, 2025 | 242.00 | 249.00 | 239.83 | 247.98 | 247.98 | 3.17% | 3,922,722 |
| Sep 2, 2025 | 241.00 | 248.00 | 238.41 | 240.36 | 240.36 | 0.46% | 3,608,845 |
| Sep 1, 2025 | 240.00 | 249.20 | 237.67 | 239.27 | 239.27 | 2.96% | 14,882,102 |
| Aug 29, 2025 | 231.15 | 236.50 | 231.15 | 232.38 | 232.38 | 0.05% | 1,367,026 |
| Aug 28, 2025 | 236.10 | 239.56 | 231.13 | 232.27 | 232.27 | -2.59% | 1,903,385 |
| Aug 26, 2025 | 242.80 | 244.50 | 236.40 | 238.45 | 238.45 | -1.88% | 3,444,640 |
| Aug 25, 2025 | 239.00 | 249.50 | 237.87 | 243.03 | 243.03 | 1.85% | 8,310,340 |
| Aug 22, 2025 | 223.50 | 241.80 | 223.00 | 238.61 | 238.61 | 6.91% | 19,246,380 |
| Aug 21, 2025 | 218.90 | 225.00 | 218.02 | 223.19 | 223.19 | 2.06% | 3,516,936 |
| Aug 20, 2025 | 217.50 | 222.38 | 216.01 | 218.68 | 218.68 | 1.24% | 4,831,046 |