Godawari Power & Ispat Limited (NSE:GPIL)
India · Delayed Price · Currency is INR 244.00
-8.23 (-3.26%)
Sep 11, 2026, 3:29 PM IST
Godawari Power & Ispat Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 | -3.24% | 2,146,682 |
| Aug 13, 2026 | 229.98 | 246.93 | 229.98 | 243.31 | 243.31 | 6.25% | 7,876,082 |
| Aug 12, 2026 | 234.18 | 234.95 | 228.31 | 228.99 | 228.99 | -1.37% | 1,651,494 |
| Aug 11, 2026 | 235.00 | 237.35 | 231.00 | 232.18 | 232.18 | -2.10% | 1,892,197 |
| Aug 10, 2026 | 236.00 | 240.75 | 232.00 | 237.15 | 237.15 | -1.44% | 1,767,905 |
| Aug 7, 2026 | 243.00 | 244.51 | 236.00 | 240.61 | 240.61 | -1.70% | 1,747,484 |
| Aug 6, 2026 | 248.40 | 251.89 | 240.10 | 244.76 | 244.76 | -0.64% | 2,039,264 |
| Aug 5, 2026 | 245.15 | 248.40 | 244.53 | 246.33 | 246.33 | 0.66% | 959,407 |
| Aug 4, 2026 | 243.96 | 247.50 | 242.56 | 244.71 | 244.71 | 0.14% | 562,383 |
| Aug 3, 2026 | 244.05 | 248.95 | 240.00 | 244.37 | 244.37 | 0.81% | 1,106,208 |
| Jul 31, 2026 | 249.35 | 250.45 | 241.30 | 242.40 | 242.40 | -2.79% | 1,400,568 |
| Jul 30, 2026 | 244.05 | 252.80 | 244.05 | 249.35 | 249.35 | -0.97% | 854,669 |
| Jul 29, 2026 | 245.65 | 253.00 | 244.40 | 251.80 | 251.80 | 2.57% | 1,509,419 |
| Jul 28, 2026 | 237.00 | 247.00 | 234.95 | 245.50 | 245.50 | 3.26% | 1,876,861 |
| Jul 27, 2026 | 235.05 | 238.90 | 230.55 | 237.75 | 237.75 | -1.00% | 2,618,820 |
| Jul 24, 2026 | 241.50 | 243.25 | 237.10 | 240.15 | 240.15 | -0.46% | 574,648 |
| Jul 23, 2026 | 241.00 | 243.00 | 239.55 | 241.25 | 241.25 | -0.62% | 654,198 |
| Jul 22, 2026 | 247.40 | 247.50 | 242.00 | 242.75 | 242.75 | -1.34% | 524,959 |
| Jul 21, 2026 | 244.00 | 248.05 | 242.90 | 246.05 | 246.05 | 0.80% | 865,325 |
| Jul 20, 2026 | 244.00 | 247.60 | 242.60 | 244.10 | 244.10 | -0.10% | 718,764 |
| Jul 17, 2026 | 244.20 | 247.00 | 239.70 | 244.35 | 244.35 | -0.73% | 1,652,672 |
| Jul 16, 2026 | 247.00 | 250.00 | 243.00 | 246.15 | 246.15 | -2.90% | 4,834,541 |
| Jul 15, 2026 | 252.00 | 255.90 | 250.00 | 253.50 | 253.50 | 0.66% | 641,902 |
| Jul 14, 2026 | 256.00 | 256.20 | 249.30 | 251.85 | 251.85 | -1.76% | 1,282,955 |
| Jul 13, 2026 | 251.50 | 257.10 | 249.30 | 256.35 | 256.35 | 0.79% | 916,996 |
| Jul 10, 2026 | 252.60 | 256.00 | 251.35 | 254.35 | 254.35 | 1.42% | 1,079,313 |
| Jul 9, 2026 | 249.75 | 255.05 | 246.60 | 250.80 | 250.80 | 1.70% | 1,198,319 |
| Jul 8, 2026 | 249.80 | 252.60 | 244.00 | 246.60 | 246.60 | -1.46% | 978,711 |
| Jul 7, 2026 | 257.40 | 257.95 | 250.00 | 250.25 | 250.25 | -2.66% | 947,478 |
| Jul 6, 2026 | 254.50 | 258.00 | 253.00 | 257.10 | 257.10 | 1.02% | 934,140 |