Godawari Power & Ispat Limited (NSE:GPIL)
India · Delayed Price · Currency is INR 191.59
-7.95 (-3.98%)
Oct 23, 2026, 11:20 AM IST
Godawari Power & Ispat Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 199.54 | 199.99 | 189.82 | 191.59 | 191.59 | -3.98% | 518,704 |
| Oct 22, 2026 | 200.50 | 201.20 | 195.10 | 199.54 | 199.54 | -0.66% | 1,075,886 |
| Oct 21, 2026 | 207.24 | 208.68 | 199.29 | 200.86 | 200.86 | -3.07% | 762,025 |
| Oct 19, 2026 | 213.00 | 213.90 | 206.16 | 207.22 | 207.22 | -2.07% | 512,824 |
| Oct 16, 2026 | 207.30 | 214.63 | 206.00 | 211.61 | 211.61 | 2.11% | 1,008,252 |
| Oct 15, 2026 | 209.99 | 210.24 | 206.26 | 207.24 | 207.24 | -0.88% | 500,140 |
| Oct 14, 2026 | 207.41 | 211.00 | 206.60 | 209.09 | 209.09 | 0.81% | 658,504 |
| Oct 13, 2026 | 209.90 | 211.97 | 205.00 | 207.41 | 207.41 | -0.80% | 1,061,326 |
| Oct 12, 2026 | 209.00 | 212.79 | 208.00 | 209.09 | 209.09 | 1.27% | 641,723 |
| Oct 9, 2026 | 207.00 | 209.24 | 203.82 | 206.47 | 206.47 | 0.41% | 1,373,248 |
| Oct 8, 2026 | 215.01 | 215.50 | 204.52 | 205.63 | 205.63 | -4.05% | 1,261,703 |
| Oct 7, 2026 | 218.00 | 218.00 | 212.95 | 214.31 | 214.31 | -2.13% | 1,180,059 |
| Oct 6, 2026 | 212.90 | 220.85 | 211.77 | 218.98 | 218.98 | 3.62% | 2,728,607 |
| Oct 5, 2026 | 215.66 | 218.80 | 210.42 | 211.32 | 211.32 | -2.02% | 1,339,172 |
| Oct 1, 2026 | 221.05 | 222.08 | 210.42 | 215.67 | 215.67 | -3.00% | 2,042,248 |
| Sep 30, 2026 | 223.05 | 226.00 | 221.00 | 222.34 | 222.34 | 0.45% | 919,919 |
| Sep 29, 2026 | 225.60 | 225.60 | 220.10 | 221.35 | 221.35 | -1.82% | 1,239,698 |
| Sep 28, 2026 | 228.28 | 228.36 | 223.50 | 225.46 | 225.46 | -1.73% | 1,263,135 |
| Sep 25, 2026 | 230.00 | 232.39 | 228.13 | 229.42 | 229.42 | -0.16% | 863,273 |
| Sep 24, 2026 | 234.00 | 234.88 | 228.10 | 229.78 | 229.78 | -2.09% | 836,832 |
| Sep 23, 2026 | 232.89 | 236.80 | 232.89 | 234.68 | 234.68 | 0.77% | 1,428,181 |
| Sep 22, 2026 | 239.00 | 239.00 | 232.20 | 232.89 | 232.89 | -1.65% | 1,398,629 |
| Sep 21, 2026 | 234.00 | 239.60 | 232.60 | 236.80 | 236.80 | 1.43% | 1,413,064 |
| Sep 18, 2026 | 238.39 | 239.42 | 232.30 | 233.47 | 233.47 | -2.06% | 1,620,482 |
| Sep 17, 2026 | 236.40 | 241.00 | 234.61 | 238.39 | 238.39 | 0.80% | 1,030,313 |
| Sep 16, 2026 | 237.68 | 238.00 | 231.24 | 236.49 | 236.49 | -0.28% | 1,238,726 |
| Sep 15, 2026 | 244.95 | 245.51 | 235.20 | 237.16 | 237.16 | -2.98% | 1,827,411 |
| Sep 11, 2026 | 248.61 | 248.79 | 242.50 | 244.45 | 244.45 | -3.08% | 2,161,543 |
| Sep 10, 2026 | 254.00 | 254.60 | 247.25 | 252.23 | 252.23 | -0.32% | 1,594,175 |
| Sep 9, 2026 | 245.00 | 255.00 | 243.99 | 253.04 | 253.04 | 2.98% | 3,124,495 |
| Sep 8, 2026 | 243.80 | 247.06 | 242.50 | 245.71 | 245.71 | 0.68% | 1,287,350 |
| Sep 7, 2026 | 242.79 | 245.20 | 239.43 | 244.05 | 244.05 | 1.40% | 1,531,854 |
| Sep 4, 2026 | 239.90 | 243.86 | 238.89 | 240.67 | 240.67 | 0.32% | 985,110 |
| Sep 3, 2026 | 240.99 | 243.08 | 237.22 | 239.90 | 239.90 | 0.21% | 966,236 |
| Sep 2, 2026 | 243.41 | 243.41 | 237.01 | 239.39 | 239.39 | -1.65% | 1,989,265 |
| Sep 1, 2026 | 245.00 | 245.39 | 239.10 | 243.41 | 243.41 | -0.11% | 1,079,861 |
| Aug 31, 2026 | 239.60 | 248.05 | 237.65 | 243.67 | 243.67 | 1.59% | 2,891,684 |
| Aug 28, 2026 | 240.60 | 247.00 | 239.00 | 239.85 | 239.85 | -0.20% | 837,487 |
| Aug 27, 2026 | 246.05 | 247.49 | 238.65 | 240.33 | 240.33 | -2.24% | 1,241,037 |
| Aug 26, 2026 | 245.60 | 246.75 | 239.94 | 245.83 | 245.83 | 0.64% | 1,152,073 |
| Aug 25, 2026 | 245.27 | 247.04 | 243.24 | 244.26 | 244.26 | -0.41% | 633,517 |
| Aug 24, 2026 | 247.05 | 250.00 | 244.10 | 245.27 | 245.27 | 0.07% | 1,149,287 |
| Aug 21, 2026 | 248.00 | 251.89 | 244.20 | 245.09 | 245.09 | -1.13% | 1,383,669 |
| Aug 20, 2026 | 246.51 | 249.10 | 244.72 | 247.88 | 247.88 | 0.72% | 1,275,437 |
| Aug 19, 2026 | 254.00 | 254.44 | 245.54 | 246.10 | 246.10 | -3.57% | 1,219,967 |
| Aug 18, 2026 | 251.01 | 256.00 | 248.07 | 255.22 | 255.22 | 1.75% | 2,695,925 |
| Aug 17, 2026 | 235.43 | 253.00 | 232.90 | 250.82 | 250.82 | 6.54% | 4,360,351 |
| Aug 14, 2026 | 241.63 | 242.07 | 233.50 | 235.43 | 235.43 | -2.84% | 2,146,682 |
| Aug 13, 2026 | 229.98 | 246.93 | 229.98 | 243.31 | 242.31 | 6.25% | 7,876,082 |
| Aug 12, 2026 | 234.18 | 234.95 | 228.31 | 228.99 | 228.05 | -1.37% | 1,651,494 |