Godawari Power & Ispat Limited (NSE:GPIL)
India · Delayed Price · Currency is INR 268.80
-3.30 (-1.21%)
Mar 30, 2026, 3:30 PM IST
Godawari Power & Ispat Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 30, 2026 | 272.00 | 275.00 | 267.50 | 268.80 | 268.80 | -1.21% | 2,117,633 |
| Mar 27, 2026 | 277.30 | 280.90 | 271.00 | 272.10 | 272.10 | -1.88% | 3,173,728 |
| Mar 25, 2026 | 266.00 | 281.50 | 264.55 | 277.30 | 277.30 | 5.28% | 5,692,892 |
| Mar 24, 2026 | 259.50 | 264.85 | 251.45 | 263.40 | 263.40 | 4.59% | 2,274,331 |
| Mar 23, 2026 | 257.70 | 260.40 | 250.30 | 251.85 | 251.85 | -4.11% | 1,882,121 |
| Mar 20, 2026 | 253.20 | 267.90 | 252.55 | 262.65 | 262.65 | 4.77% | 3,581,253 |
| Mar 19, 2026 | 254.85 | 258.35 | 248.00 | 250.70 | 250.70 | -3.61% | 848,965 |
| Mar 18, 2026 | 262.00 | 263.70 | 258.55 | 260.10 | 260.10 | -0.06% | 1,108,120 |
| Mar 17, 2026 | 250.00 | 261.60 | 249.70 | 260.25 | 260.25 | 4.46% | 1,989,055 |
| Mar 16, 2026 | 252.70 | 253.00 | 245.30 | 249.15 | 249.15 | -0.95% | 1,688,335 |
| Mar 13, 2026 | 264.00 | 264.40 | 249.00 | 251.55 | 251.55 | -4.97% | 3,309,047 |
| Mar 12, 2026 | 253.75 | 268.00 | 247.00 | 264.70 | 264.70 | 4.32% | 3,083,671 |
| Mar 11, 2026 | 253.20 | 259.70 | 253.00 | 253.75 | 253.75 | -0.02% | 1,163,472 |
| Mar 10, 2026 | 250.15 | 254.50 | 248.75 | 253.80 | 253.80 | 2.05% | 1,219,573 |
| Mar 9, 2026 | 242.00 | 250.00 | 237.70 | 248.70 | 248.70 | 0.55% | 2,149,347 |
| Mar 6, 2026 | 248.65 | 252.85 | 246.05 | 247.35 | 247.35 | -0.52% | 979,195 |
| Mar 5, 2026 | 249.10 | 253.00 | 240.65 | 248.65 | 248.65 | 0.59% | 2,065,395 |
| Mar 4, 2026 | 249.00 | 252.90 | 244.25 | 247.20 | 247.20 | -3.55% | 2,073,057 |
| Mar 2, 2026 | 240.50 | 266.45 | 240.00 | 256.30 | 256.30 | -3.65% | 2,708,865 |
| Feb 27, 2026 | 270.60 | 274.49 | 265.00 | 266.02 | 266.02 | -2.28% | 1,881,034 |
| Feb 26, 2026 | 272.00 | 276.00 | 270.63 | 272.23 | 272.23 | 0.49% | 2,543,807 |
| Feb 25, 2026 | 269.50 | 272.03 | 266.41 | 270.90 | 270.90 | 0.85% | 1,267,580 |
| Feb 24, 2026 | 270.10 | 270.95 | 259.00 | 268.61 | 268.61 | -0.09% | 883,578 |
| Feb 23, 2026 | 264.40 | 269.90 | 263.10 | 268.86 | 268.86 | 2.29% | 1,270,820 |
| Feb 20, 2026 | 261.89 | 264.90 | 259.10 | 262.85 | 262.85 | 0.37% | 1,027,482 |
| Feb 19, 2026 | 270.90 | 272.51 | 260.25 | 261.89 | 261.89 | -2.95% | 1,226,392 |
| 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 |