Godawari Power & Ispat Limited (NSE:GPIL)
India · Delayed Price · Currency is INR 238.61
+15.42 (6.91%)
Aug 22, 2025, 3:30 PM IST
Godawari Power & Ispat Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 21, 2025 | 218.90 | 225.00 | 218.02 | 223.19 | 223.19 | 2.06% | 3,516,766 |
| 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 | 192.02 | -0.05% | 567,734 |
| Jul 22, 2025 | 193.00 | 195.20 | 192.00 | 193.05 | 192.11 | 0.14% | 871,005 |
| Jul 21, 2025 | 193.60 | 194.27 | 192.00 | 192.78 | 191.84 | 0.36% | 1,098,642 |
| Jul 18, 2025 | 192.69 | 193.90 | 190.17 | 192.08 | 191.14 | 0.31% | 1,187,938 |
| Jul 17, 2025 | 188.65 | 197.61 | 188.00 | 191.48 | 190.54 | 2.82% | 9,191,527 |
| Jul 16, 2025 | 187.40 | 189.19 | 185.35 | 186.22 | 185.31 | -1.26% | 788,185 |
| Jul 15, 2025 | 182.06 | 190.00 | 182.06 | 188.59 | 187.67 | 3.09% | 1,175,733 |
| Jul 14, 2025 | 187.99 | 187.99 | 182.33 | 182.93 | 182.03 | -2.08% | 992,030 |
| Jul 11, 2025 | 184.00 | 188.00 | 183.30 | 186.82 | 185.91 | 1.29% | 1,209,954 |
| Jul 10, 2025 | 183.70 | 184.99 | 181.52 | 184.44 | 183.54 | 1.29% | 636,738 |
| Jul 9, 2025 | 180.75 | 184.00 | 179.25 | 182.10 | 181.21 | 0.75% | 847,091 |
| Jul 8, 2025 | 183.00 | 184.43 | 180.00 | 180.75 | 179.87 | -1.38% | 723,272 |
| Jul 7, 2025 | 183.82 | 185.13 | 182.00 | 183.27 | 182.37 | 0.34% | 564,213 |
| Jul 4, 2025 | 185.00 | 185.98 | 180.50 | 182.65 | 181.76 | -0.57% | 833,262 |
| Jul 3, 2025 | 186.00 | 186.54 | 182.50 | 183.69 | 182.79 | -0.56% | 994,095 |
| Jul 2, 2025 | 183.01 | 185.68 | 182.62 | 184.73 | 183.83 | 0.26% | 532,059 |
| Jul 1, 2025 | 189.02 | 189.58 | 183.30 | 184.26 | 183.36 | -2.71% | 1,308,824 |
| Jun 30, 2025 | 189.78 | 190.73 | 186.87 | 189.39 | 188.46 | -0.21% | 760,359 |
| Jun 27, 2025 | 190.56 | 191.94 | 188.00 | 189.78 | 188.85 | 0.57% | 1,152,502 |
| Jun 26, 2025 | 186.00 | 190.35 | 184.00 | 188.71 | 187.79 | 1.79% | 1,162,828 |
| Jun 25, 2025 | 182.70 | 186.00 | 182.49 | 185.39 | 184.48 | 2.09% | 904,481 |
| Jun 24, 2025 | 180.89 | 182.10 | 178.27 | 181.59 | 180.70 | 2.82% | 1,208,729 |
| Jun 23, 2025 | 178.09 | 180.06 | 175.37 | 176.61 | 175.75 | -1.75% | 1,098,929 |
| Jun 20, 2025 | 177.00 | 182.53 | 175.41 | 179.76 | 178.88 | 1.23% | 1,606,079 |
| Jun 19, 2025 | 180.16 | 182.88 | 176.00 | 177.57 | 176.70 | -1.58% | 772,271 |
| Jun 18, 2025 | 182.50 | 184.23 | 180.00 | 180.42 | 179.54 | -1.25% | 849,335 |
| Jun 17, 2025 | 185.00 | 187.70 | 182.02 | 182.71 | 181.82 | -1.47% | 563,286 |
| Jun 16, 2025 | 185.00 | 186.75 | 181.40 | 185.43 | 184.52 | -0.12% | 873,339 |
| Jun 13, 2025 | 184.49 | 186.35 | 182.58 | 185.66 | 184.75 | -0.82% | 799,307 |
| Jun 12, 2025 | 190.80 | 191.52 | 186.00 | 187.20 | 186.28 | -1.86% | 1,004,549 |