Godawari Power & Ispat Limited (NSE:GPIL)
India · Delayed Price · Currency is INR 221.40
+5.16 (2.39%)
Nov 12, 2026, 3:29 PM IST
Godawari Power & Ispat Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 12, 2026 | 216.00 | 225.00 | 215.95 | 221.40 | 221.40 | 2.39% | 2,000,808 |
| Nov 11, 2026 | 210.80 | 217.90 | 210.78 | 216.24 | 216.24 | 3.61% | 1,213,124 |
| Nov 9, 2026 | 213.50 | 213.51 | 207.84 | 208.70 | 208.70 | -1.94% | 677,352 |
| Nov 8, 2026 | 210.00 | 214.00 | 209.99 | 212.82 | 212.82 | 1.85% | 204,989 |
| Nov 6, 2026 | 203.00 | 210.75 | 199.80 | 208.95 | 208.95 | 0.89% | 1,284,226 |
| Nov 5, 2026 | 208.00 | 214.50 | 205.80 | 207.11 | 207.11 | 0.68% | 2,000,538 |
| Nov 4, 2026 | 192.50 | 206.80 | 191.84 | 205.72 | 205.72 | 6.76% | 1,442,506 |
| Nov 3, 2026 | 197.30 | 197.92 | 191.60 | 192.69 | 192.69 | -0.44% | 1,830,721 |
| Nov 2, 2026 | 194.00 | 197.59 | 192.54 | 193.54 | 193.54 | 0.37% | 1,702,543 |
| Oct 30, 2026 | 194.89 | 194.89 | 190.27 | 192.83 | 192.83 | -0.91% | 1,350,727 |
| Oct 29, 2026 | 194.76 | 196.49 | 193.51 | 194.61 | 194.61 | 0.72% | 847,514 |
| Oct 28, 2026 | 192.55 | 196.00 | 191.50 | 193.22 | 193.22 | -0.53% | 671,666 |
| Oct 27, 2026 | 191.60 | 196.68 | 190.98 | 194.25 | 194.25 | 1.84% | 779,322 |
| Oct 26, 2026 | 191.60 | 194.72 | 189.50 | 190.74 | 190.74 | -0.83% | 935,552 |
| Oct 23, 2026 | 199.54 | 199.99 | 189.15 | 192.34 | 192.34 | -3.61% | 1,103,736 |
| 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 |