Godawari Power & Ispat Limited (NSE:GPIL)
India · Delayed Price · Currency is INR 281.65
-6.40 (-2.22%)
Jun 1, 2026, 3:29 PM IST
Godawari Power & Ispat Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 1, 2026 | 290.00 | 292.50 | 280.60 | 281.65 | 281.65 | -2.22% | 1,449,968 |
| May 29, 2026 | 284.30 | 292.00 | 279.00 | 288.05 | 288.05 | 2.22% | 3,807,408 |
| May 27, 2026 | 286.50 | 288.90 | 280.95 | 281.80 | 281.80 | -1.26% | 1,601,428 |
| May 26, 2026 | 285.80 | 289.00 | 283.00 | 285.40 | 285.40 | 0.12% | 2,058,780 |
| May 25, 2026 | 294.30 | 296.30 | 283.35 | 285.05 | 285.05 | -2.18% | 3,008,339 |
| May 22, 2026 | 296.65 | 297.60 | 287.00 | 291.40 | 291.40 | -2.13% | 3,512,829 |
| May 21, 2026 | 308.00 | 308.40 | 295.70 | 297.75 | 297.75 | -2.65% | 5,553,472 |
| May 20, 2026 | 299.95 | 320.00 | 291.50 | 305.85 | 305.85 | 5.27% | 57,813,830 |
| May 19, 2026 | 284.90 | 292.00 | 282.60 | 290.55 | 290.55 | 2.56% | 2,358,087 |
| May 18, 2026 | 284.90 | 287.20 | 272.80 | 283.30 | 283.30 | -1.60% | 2,269,178 |
| May 15, 2026 | 290.10 | 290.45 | 284.40 | 287.90 | 287.90 | -0.47% | 1,091,931 |
| May 14, 2026 | 292.00 | 295.00 | 286.00 | 289.25 | 289.25 | -0.26% | 1,397,958 |
| May 13, 2026 | 283.35 | 291.35 | 282.05 | 290.00 | 290.00 | 2.73% | 2,569,171 |
| May 12, 2026 | 292.40 | 294.75 | 280.80 | 282.30 | 282.30 | -3.65% | 2,287,551 |
| May 11, 2026 | 292.50 | 295.90 | 287.10 | 293.00 | 293.00 | -0.46% | 2,762,878 |
| May 8, 2026 | 304.35 | 305.00 | 292.10 | 294.35 | 294.35 | -3.29% | 2,311,010 |
| May 7, 2026 | 304.00 | 306.25 | 301.25 | 304.35 | 304.35 | -0.08% | 1,270,017 |
| May 6, 2026 | 308.15 | 309.75 | 301.00 | 304.60 | 304.60 | 0.07% | 1,835,857 |
| May 5, 2026 | 305.80 | 306.65 | 301.00 | 304.40 | 304.40 | -0.43% | 1,478,502 |
| May 4, 2026 | 300.00 | 307.25 | 298.15 | 305.70 | 305.70 | 3.17% | 2,717,462 |
| Apr 30, 2026 | 302.00 | 307.00 | 292.00 | 296.30 | 296.30 | -2.28% | 2,970,602 |
| Apr 29, 2026 | 308.00 | 309.05 | 301.50 | 303.20 | 303.20 | -0.59% | 2,208,903 |
| Apr 28, 2026 | 299.00 | 312.75 | 298.65 | 305.00 | 305.00 | 2.54% | 8,203,497 |
| Apr 27, 2026 | 291.95 | 303.75 | 291.95 | 297.45 | 297.45 | 2.59% | 4,368,168 |
| Apr 24, 2026 | 297.20 | 298.00 | 289.00 | 289.95 | 289.95 | -1.53% | 1,915,175 |
| Apr 23, 2026 | 296.95 | 299.80 | 290.60 | 294.45 | 294.45 | -1.44% | 1,399,924 |
| Apr 22, 2026 | 295.45 | 301.00 | 295.45 | 298.75 | 298.75 | 1.12% | 1,523,019 |
| Apr 21, 2026 | 300.35 | 305.00 | 295.00 | 295.45 | 295.45 | -1.53% | 1,781,479 |
| Apr 20, 2026 | 307.25 | 308.40 | 298.00 | 300.05 | 300.05 | -1.80% | 1,872,831 |
| Apr 17, 2026 | 300.20 | 306.50 | 296.15 | 305.55 | 305.55 | 1.75% | 3,340,206 |
| Apr 16, 2026 | 307.45 | 310.50 | 298.00 | 300.30 | 300.30 | -1.01% | 5,401,200 |
| Apr 15, 2026 | 295.95 | 304.95 | 292.20 | 303.35 | 303.35 | 4.93% | 7,161,724 |
| Apr 13, 2026 | 286.00 | 293.45 | 283.00 | 289.10 | 289.10 | -0.16% | 3,599,416 |
| Apr 10, 2026 | 287.50 | 290.75 | 286.00 | 289.55 | 289.55 | 1.54% | 1,879,413 |
| Apr 9, 2026 | 284.00 | 292.00 | 282.20 | 285.15 | 285.15 | 0.18% | 2,320,431 |
| Apr 8, 2026 | 296.00 | 296.00 | 282.05 | 284.65 | 284.65 | -0.07% | 4,541,886 |
| Apr 7, 2026 | 275.00 | 286.00 | 273.60 | 284.85 | 284.85 | 3.47% | 5,062,366 |
| Apr 6, 2026 | 278.20 | 280.45 | 273.00 | 275.30 | 275.30 | -0.52% | 3,861,036 |
| Apr 2, 2026 | 275.00 | 279.85 | 268.00 | 276.75 | 276.75 | -0.68% | 2,804,231 |
| Apr 1, 2026 | 278.00 | 284.55 | 273.15 | 278.65 | 278.65 | 3.66% | 4,498,038 |
| 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 |