Godawari Power & Ispat Limited (NSE:GPIL)
India · Delayed Price · Currency is INR 245.09
-2.79 (-1.13%)
Aug 21, 2026, 3:30 PM IST
Godawari Power & Ispat Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 3, 2026 | 260.00 | 262.50 | 253.90 | 254.50 | 254.50 | -0.99% | 1,544,168 |
| Jul 2, 2026 | 256.60 | 259.50 | 254.45 | 257.05 | 257.05 | 0.96% | 1,189,640 |
| Jul 1, 2026 | 256.00 | 259.00 | 253.00 | 254.60 | 254.60 | -0.41% | 1,532,118 |
| Jun 30, 2026 | 263.55 | 264.45 | 254.90 | 255.65 | 255.65 | -2.42% | 1,646,404 |
| Jun 29, 2026 | 260.00 | 268.35 | 260.00 | 262.00 | 262.00 | -1.28% | 1,075,081 |
| Jun 25, 2026 | 267.75 | 269.10 | 265.00 | 265.40 | 265.40 | -0.32% | 879,589 |
| Jun 24, 2026 | 271.10 | 273.30 | 265.00 | 266.25 | 266.25 | -2.02% | 1,401,145 |
| Jun 23, 2026 | 276.85 | 276.85 | 271.00 | 271.75 | 271.75 | -1.84% | 967,383 |
| Jun 22, 2026 | 269.00 | 278.45 | 268.05 | 276.85 | 276.85 | 2.88% | 1,820,772 |
| 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 |