Godawari Power & Ispat Limited (NSE:GPIL)
India · Delayed Price · Currency is INR 282.30
-10.70 (-3.65%)
May 12, 2026, 3:29 PM IST
Godawari Power & Ispat Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2026 | 292.40 | 294.75 | 283.15 | 284.90 | - | -2.76% | 1,398,824 |
| 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 |
| 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 |