Godawari Power & Ispat Limited (NSE:GPIL)
India · Delayed Price · Currency is INR 232.50
-3.40 (-1.44%)
Dec 5, 2025, 3:29 PM IST
Godawari Power & Ispat Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 235.99 | 237.10 | 230.97 | 232.94 | 232.94 | -1.25% | 1,163,454 |
| Dec 4, 2025 | 242.50 | 244.87 | 235.00 | 235.90 | 235.90 | -0.92% | 2,350,183 |
| Dec 3, 2025 | 236.24 | 238.95 | 231.09 | 238.08 | 238.08 | 0.78% | 1,316,592 |
| Dec 2, 2025 | 237.51 | 238.88 | 235.47 | 236.23 | 236.23 | -0.59% | 809,985 |
| Dec 1, 2025 | 235.90 | 241.00 | 233.94 | 237.63 | 237.63 | 1.03% | 1,210,513 |
| Nov 28, 2025 | 236.95 | 237.50 | 232.85 | 235.20 | 235.20 | - | 1,286,049 |
| Nov 27, 2025 | 238.20 | 240.90 | 232.55 | 235.20 | 235.20 | -0.84% | 1,522,523 |
| Nov 26, 2025 | 236.90 | 244.00 | 236.10 | 237.20 | 237.20 | 0.13% | 1,841,153 |
| Nov 25, 2025 | 239.65 | 240.30 | 235.70 | 236.90 | 236.90 | -0.88% | 1,162,857 |
| Nov 24, 2025 | 241.05 | 242.40 | 235.00 | 239.00 | 239.00 | -1.12% | 2,093,677 |
| Nov 21, 2025 | 249.05 | 249.05 | 240.30 | 241.70 | 241.70 | -3.32% | 2,315,755 |
| Nov 20, 2025 | 257.00 | 258.35 | 248.95 | 250.00 | 250.00 | -2.23% | 2,004,948 |
| Nov 19, 2025 | 263.70 | 263.70 | 252.50 | 255.70 | 255.70 | -3.51% | 2,765,513 |
| Nov 18, 2025 | 276.60 | 277.00 | 262.55 | 265.00 | 265.00 | -4.02% | 2,341,256 |
| Nov 17, 2025 | 273.00 | 282.80 | 268.00 | 276.10 | 276.10 | -0.22% | 4,362,851 |
| Nov 14, 2025 | 280.00 | 282.50 | 271.00 | 276.70 | 276.70 | 5.11% | 10,596,240 |
| Nov 13, 2025 | 266.30 | 270.50 | 262.00 | 263.25 | 263.25 | -1.92% | 2,382,301 |
| Nov 12, 2025 | 276.00 | 277.60 | 266.10 | 268.40 | 268.40 | -2.47% | 1,786,277 |
| Nov 11, 2025 | 272.30 | 279.00 | 268.00 | 275.20 | 275.20 | 1.07% | 1,828,348 |
| Nov 10, 2025 | 275.50 | 277.90 | 270.25 | 272.30 | 272.30 | -0.86% | 1,522,012 |
| Nov 7, 2025 | 268.80 | 279.00 | 266.40 | 274.65 | 274.65 | 1.95% | 1,819,496 |
| Nov 6, 2025 | 279.00 | 281.00 | 268.00 | 269.40 | 269.40 | -3.46% | 1,935,858 |
| Nov 4, 2025 | 280.85 | 282.95 | 278.00 | 279.05 | 279.05 | -0.99% | 1,088,882 |
| Nov 3, 2025 | 283.10 | 287.80 | 278.05 | 281.85 | 281.85 | -0.67% | 1,881,772 |
| Oct 31, 2025 | 284.41 | 285.50 | 275.62 | 283.74 | 283.74 | 0.47% | 2,026,360 |
| 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% | 13,749,420 |
| 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% | 2,913,438 |
| 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% | 2,021,614 |
| Oct 13, 2025 | 243.00 | 244.53 | 239.50 | 240.96 | 240.96 | -1.06% | 771,699 |
| Oct 10, 2025 | 243.01 | 245.00 | 240.47 | 243.54 | 243.54 | 0.12% | 884,998 |
| Oct 9, 2025 | 240.30 | 246.30 | 239.00 | 243.25 | 243.25 | 0.79% | 1,183,292 |
| 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% | 1,528,932 |
| 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% | 4,278,042 |
| 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% | 10,574,170 |