Godawari Power & Ispat Limited (NSE:GPIL)
India · Delayed Price · Currency is INR 247.19
+2.39 (0.98%)
Oct 1, 2025, 3:30 PM IST
Godawari Power & Ispat Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 19, 2025 | 203.99 | 219.65 | 202.09 | 216.00 | 216.00 | 6.35% | 8,761,080 |
| Aug 18, 2025 | 203.59 | 204.78 | 197.10 | 203.11 | 203.11 | 0.17% | 2,822,637 |
| Aug 14, 2025 | 206.00 | 206.18 | 202.00 | 202.76 | 202.76 | -0.75% | 1,415,750 |
| Aug 13, 2025 | 199.25 | 205.00 | 197.00 | 204.29 | 203.29 | 3.05% | 3,610,278 |
| Aug 12, 2025 | 196.57 | 200.00 | 195.02 | 198.24 | 197.27 | 0.85% | 1,736,803 |
| Aug 11, 2025 | 187.88 | 197.20 | 186.00 | 196.57 | 195.61 | 4.63% | 1,938,612 |
| Aug 8, 2025 | 190.90 | 193.48 | 186.12 | 187.88 | 186.96 | -1.66% | 723,543 |
| Aug 7, 2025 | 188.89 | 192.00 | 185.32 | 191.06 | 190.12 | 0.30% | 1,275,245 |
| Aug 6, 2025 | 192.00 | 193.80 | 187.00 | 190.49 | 189.56 | -4.74% | 3,834,262 |
| Aug 5, 2025 | 198.00 | 201.90 | 195.50 | 199.97 | 198.99 | 1.82% | 2,459,781 |
| Aug 4, 2025 | 189.91 | 197.70 | 188.10 | 196.40 | 195.44 | 3.89% | 1,882,386 |
| Aug 1, 2025 | 194.00 | 194.09 | 188.00 | 189.05 | 188.12 | -2.65% | 687,623 |
| Jul 31, 2025 | 191.65 | 198.20 | 191.65 | 194.19 | 193.24 | -0.60% | 1,270,820 |
| Jul 30, 2025 | 195.00 | 197.40 | 194.00 | 195.37 | 194.41 | 0.63% | 1,601,540 |
| Jul 29, 2025 | 188.49 | 194.76 | 188.15 | 194.14 | 193.19 | 2.91% | 1,023,448 |
| Jul 28, 2025 | 188.10 | 190.68 | 187.92 | 188.65 | 187.73 | -0.20% | 482,642 |
| Jul 25, 2025 | 193.00 | 194.25 | 188.00 | 189.02 | 188.09 | -2.58% | 806,225 |
| Jul 24, 2025 | 193.99 | 194.50 | 191.70 | 194.02 | 193.07 | 0.55% | 1,023,928 |
| Jul 23, 2025 | 194.00 | 194.65 | 192.00 | 192.96 | 192.01 | -0.05% | 567,734 |
| Jul 22, 2025 | 193.00 | 195.20 | 192.00 | 193.05 | 192.10 | 0.14% | 871,005 |