Godawari Power & Ispat Limited (NSE:GPIL)
India · Delayed Price · Currency is INR 274.00
-0.05 (-0.02%)
Jan 7, 2026, 11:50 AM IST
Godawari Power & Ispat Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 6, 2026 | 275.05 | 276.40 | 271.20 | 271.35 | - | -0.97% | 589,292 |
| 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 |
| Dec 8, 2025 | 232.94 | 232.94 | 223.40 | 227.07 | 227.07 | -2.52% | 2,597,731 |
| 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 |