Godawari Power & Ispat Limited (NSE:GPIL)
India · Delayed Price · Currency is INR 266.51
-3.34 (-1.24%)
Feb 19, 2026, 10:10 AM IST
Godawari Power & Ispat Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 18, 2026 | 274.50 | 277.90 | 268.00 | 269.85 | 269.85 | -1.15% | 2,208,821 |
| Feb 17, 2026 | 268.70 | 273.50 | 265.51 | 273.00 | 273.00 | 1.90% | 2,629,772 |
| Feb 16, 2026 | 258.00 | 268.75 | 256.37 | 267.90 | 267.90 | 3.58% | 2,389,061 |
| Feb 13, 2026 | 262.10 | 264.82 | 257.05 | 258.65 | 258.65 | -2.54% | 1,366,289 |
| Feb 12, 2026 | 259.00 | 268.00 | 256.00 | 265.40 | 265.40 | 2.78% | 3,953,946 |
| Feb 11, 2026 | 261.00 | 261.36 | 256.00 | 258.21 | 258.21 | -0.77% | 1,193,942 |
| Feb 10, 2026 | 260.39 | 265.90 | 257.22 | 260.21 | 260.21 | 0.93% | 3,862,719 |
| Feb 9, 2026 | 253.02 | 259.00 | 247.00 | 257.81 | 257.81 | 2.73% | 2,118,917 |
| Feb 6, 2026 | 257.96 | 259.00 | 248.49 | 250.97 | 250.97 | -2.33% | 1,411,894 |
| Feb 5, 2026 | 259.70 | 259.70 | 254.20 | 256.96 | 256.96 | -1.24% | 1,094,438 |
| Feb 4, 2026 | 254.49 | 260.95 | 251.37 | 260.18 | 260.18 | 3.03% | 2,008,854 |
| Feb 3, 2026 | 260.00 | 260.00 | 247.20 | 252.52 | 252.52 | 1.64% | 1,303,932 |
| Feb 2, 2026 | 247.55 | 251.90 | 238.80 | 248.45 | 248.45 | 2.35% | 1,810,516 |
| Feb 1, 2026 | 256.39 | 260.20 | 239.89 | 242.74 | 242.74 | -2.32% | 2,825,490 |
| Jan 30, 2026 | 254.80 | 254.80 | 245.00 | 248.50 | 248.50 | -3.55% | 1,990,173 |
| Jan 29, 2026 | 257.00 | 262.45 | 255.70 | 257.65 | 257.65 | 0.17% | 2,440,138 |
| Jan 28, 2026 | 250.00 | 259.00 | 247.75 | 257.20 | 257.20 | 3.84% | 1,643,801 |
| Jan 27, 2026 | 236.80 | 250.00 | 236.60 | 247.70 | 247.70 | 2.42% | 2,061,079 |
| Jan 23, 2026 | 251.60 | 251.60 | 241.00 | 241.85 | 241.85 | -3.47% | 859,009 |
| Jan 22, 2026 | 244.10 | 252.40 | 244.10 | 250.55 | 250.55 | 3.21% | 1,421,662 |
| Jan 21, 2026 | 239.85 | 244.10 | 237.25 | 242.75 | 242.75 | 1.55% | 1,576,340 |
| Jan 20, 2026 | 250.75 | 251.70 | 238.10 | 239.05 | 239.05 | -4.46% | 2,173,046 |
| Jan 19, 2026 | 257.00 | 258.30 | 245.90 | 250.20 | 250.20 | -2.85% | 1,670,236 |
| Jan 16, 2026 | 263.00 | 265.00 | 256.30 | 257.55 | 257.55 | -2.87% | 1,112,642 |
| Jan 14, 2026 | 259.40 | 267.35 | 256.80 | 265.15 | 265.15 | 2.30% | 2,385,429 |
| Jan 13, 2026 | 258.00 | 261.25 | 255.70 | 259.20 | 259.20 | 1.77% | 1,337,523 |
| Jan 12, 2026 | 259.45 | 263.45 | 253.00 | 254.70 | 254.70 | -1.43% | 2,434,377 |
| Jan 9, 2026 | 267.20 | 271.00 | 256.95 | 258.40 | 258.40 | -4.08% | 1,794,895 |
| Jan 8, 2026 | 280.00 | 280.00 | 268.05 | 269.40 | 269.40 | -2.29% | 3,309,716 |
| Jan 7, 2026 | 276.75 | 277.70 | 272.35 | 275.70 | 275.70 | 0.60% | 1,949,578 |
| Jan 6, 2026 | 275.05 | 276.40 | 271.00 | 274.05 | 274.05 | 0.02% | 1,482,185 |
| Jan 5, 2026 | 274.00 | 280.40 | 268.25 | 274.00 | 274.00 | 0.35% | 3,453,704 |
| Jan 2, 2026 | 266.55 | 273.90 | 265.85 | 273.05 | 273.05 | 2.42% | 2,183,847 |
| Jan 1, 2026 | 265.20 | 270.00 | 262.00 | 266.60 | 266.60 | 0.20% | 1,520,198 |
| Dec 31, 2025 | 263.50 | 271.00 | 262.40 | 266.07 | 266.07 | 0.96% | 3,771,448 |
| Dec 30, 2025 | 255.96 | 267.14 | 255.08 | 263.53 | 263.53 | 2.78% | 4,708,102 |
| Dec 29, 2025 | 254.00 | 263.00 | 253.30 | 256.39 | 256.39 | 1.54% | 4,144,755 |
| Dec 26, 2025 | 252.50 | 256.00 | 250.00 | 252.51 | 252.51 | - | 1,724,089 |
| Dec 24, 2025 | 258.86 | 258.99 | 250.79 | 252.50 | 252.50 | -2.49% | 1,996,239 |
| Dec 23, 2025 | 242.50 | 260.31 | 241.26 | 258.95 | 258.95 | 7.31% | 5,839,229 |
| Dec 22, 2025 | 238.00 | 242.07 | 237.00 | 241.30 | 241.30 | 2.44% | 1,087,088 |
| Dec 19, 2025 | 238.50 | 238.51 | 235.00 | 235.55 | 235.55 | -1.08% | 918,595 |
| Dec 18, 2025 | 239.04 | 239.90 | 235.00 | 238.13 | 238.13 | 0.05% | 655,468 |
| Dec 17, 2025 | 243.00 | 243.00 | 237.00 | 238.00 | 238.00 | -1.78% | 997,346 |
| Dec 16, 2025 | 248.16 | 253.00 | 241.50 | 242.31 | 242.31 | -1.98% | 2,721,310 |
| Dec 15, 2025 | 240.00 | 248.89 | 238.20 | 247.21 | 247.21 | 3.60% | 3,249,245 |
| Dec 12, 2025 | 234.43 | 239.20 | 233.79 | 238.61 | 238.61 | 2.22% | 1,062,488 |
| Dec 11, 2025 | 235.99 | 235.99 | 232.00 | 233.42 | 233.42 | -0.72% | 683,361 |
| Dec 10, 2025 | 231.05 | 236.70 | 228.60 | 235.11 | 235.11 | 1.96% | 1,049,545 |
| Dec 9, 2025 | 226.00 | 232.00 | 221.21 | 230.59 | 230.59 | 1.55% | 2,262,120 |