Godawari Power & Ispat Limited (NSE:GPIL)
India · Delayed Price · Currency is INR 269.10
-1.45 (-0.54%)
Jun 19, 2026, 3:30 PM IST
Godawari Power & Ispat Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 19, 2026 | 270.00 | 271.00 | 267.05 | 269.10 | 269.10 | -0.54% | 1,150,424 |
| Jun 18, 2026 | 273.05 | 273.10 | 264.00 | 270.55 | 270.55 | -0.57% | 3,030,864 |
| Jun 17, 2026 | 277.90 | 278.05 | 270.95 | 272.10 | 272.10 | -1.72% | 1,523,719 |
| Jun 16, 2026 | 281.85 | 282.55 | 276.00 | 276.85 | 276.85 | -1.74% | 1,197,806 |
| Jun 15, 2026 | 283.00 | 283.70 | 278.50 | 281.75 | 281.75 | 1.66% | 1,215,367 |
| Jun 12, 2026 | 281.35 | 284.00 | 276.30 | 277.15 | 277.15 | -0.27% | 2,456,196 |
| Jun 11, 2026 | 276.40 | 280.80 | 275.65 | 277.90 | 277.90 | 0.29% | 1,211,267 |
| Jun 10, 2026 | 275.10 | 279.00 | 274.80 | 277.10 | 277.10 | 0.78% | 1,110,552 |
| Jun 9, 2026 | 278.70 | 280.15 | 274.00 | 274.95 | 274.95 | -1.35% | 1,242,320 |
| Jun 8, 2026 | 275.20 | 281.80 | 273.50 | 278.70 | 278.70 | -0.54% | 1,375,728 |
| Jun 5, 2026 | 287.95 | 287.95 | 280.00 | 280.20 | 280.20 | -2.03% | 1,130,976 |
| Jun 4, 2026 | 285.05 | 290.50 | 283.35 | 286.00 | 286.00 | -0.09% | 1,242,874 |
| Jun 3, 2026 | 287.45 | 289.00 | 282.00 | 286.25 | 286.25 | -0.03% | 1,199,281 |
| Jun 2, 2026 | 280.00 | 287.40 | 277.80 | 286.35 | 286.35 | 1.67% | 1,773,429 |
| 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 |