Gujarat Pipavav Port Limited (NSE:GPPL)
India · Delayed Price · Currency is INR 191.27
+0.39 (0.20%)
At close: Dec 18, 2025
Gujarat Pipavav Port Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 18, 2025 | 190.20 | 192.85 | 189.22 | 192.40 | - | 0.80% | 483,445 |
| Dec 17, 2025 | 191.10 | 193.82 | 188.21 | 190.88 | 190.88 | -0.55% | 1,163,848 |
| Dec 16, 2025 | 192.00 | 195.25 | 190.50 | 191.94 | 191.94 | 0.38% | 2,100,842 |
| Dec 15, 2025 | 188.00 | 193.00 | 186.75 | 191.21 | 191.21 | 1.55% | 2,472,041 |
| Dec 12, 2025 | 190.00 | 190.96 | 187.15 | 188.30 | 188.30 | -0.52% | 1,135,177 |
| Dec 11, 2025 | 185.01 | 190.00 | 185.01 | 189.28 | 189.28 | 1.47% | 1,333,895 |
| Dec 10, 2025 | 190.00 | 190.97 | 185.00 | 186.53 | 186.53 | -1.25% | 1,475,424 |
| Dec 9, 2025 | 182.40 | 190.47 | 178.30 | 188.89 | 188.89 | 3.71% | 3,788,262 |
| Dec 8, 2025 | 182.79 | 182.99 | 179.47 | 182.14 | 182.14 | -0.08% | 2,107,443 |
| Dec 5, 2025 | 185.10 | 185.71 | 178.31 | 182.29 | 182.29 | -1.93% | 2,347,566 |
| Dec 4, 2025 | 184.39 | 187.94 | 182.37 | 185.88 | 185.88 | 0.81% | 2,657,597 |
| Dec 3, 2025 | 182.72 | 187.88 | 181.60 | 184.39 | 184.39 | 1.39% | 5,112,571 |
| Dec 2, 2025 | 180.70 | 183.20 | 179.85 | 181.86 | 181.86 | 0.85% | 2,107,294 |
| Dec 1, 2025 | 178.98 | 184.50 | 178.98 | 180.32 | 180.32 | 0.90% | 3,755,988 |
| Nov 28, 2025 | 174.94 | 179.51 | 174.70 | 178.72 | 178.72 | 2.16% | 1,652,143 |
| Nov 27, 2025 | 181.00 | 181.90 | 174.00 | 174.94 | 174.94 | -2.89% | 1,781,404 |
| Nov 26, 2025 | 179.00 | 181.90 | 178.17 | 180.15 | 180.15 | 0.73% | 1,521,164 |
| Nov 25, 2025 | 180.18 | 180.70 | 177.01 | 178.84 | 178.84 | -0.58% | 1,318,832 |
| Nov 24, 2025 | 179.00 | 182.99 | 177.20 | 179.88 | 179.88 | 1.08% | 4,686,173 |
| Nov 21, 2025 | 181.00 | 181.00 | 176.50 | 177.95 | 177.95 | 0.36% | 4,049,138 |
| Nov 20, 2025 | 175.25 | 180.75 | 174.46 | 177.31 | 177.31 | 1.98% | 7,193,793 |
| Nov 19, 2025 | 175.90 | 176.85 | 173.50 | 173.86 | 173.86 | -0.62% | 1,371,278 |
| Nov 18, 2025 | 175.61 | 176.80 | 173.10 | 174.94 | 174.94 | -0.39% | 1,560,183 |
| Nov 17, 2025 | 175.10 | 177.60 | 174.61 | 175.62 | 175.62 | 0.68% | 1,152,181 |
| Nov 14, 2025 | 173.55 | 176.24 | 172.14 | 174.43 | 174.43 | -0.26% | 2,486,833 |
| Nov 13, 2025 | 174.81 | 178.40 | 174.22 | 174.89 | 174.89 | 0.05% | 3,690,714 |
| Nov 12, 2025 | 174.30 | 175.13 | 172.10 | 174.81 | 174.81 | -2.73% | 2,718,638 |
| Nov 11, 2025 | 178.10 | 181.78 | 176.67 | 179.71 | 174.31 | 1.45% | 5,102,848 |
| Nov 10, 2025 | 181.00 | 181.51 | 175.31 | 177.15 | 171.83 | -1.36% | 4,144,498 |
| Nov 7, 2025 | 172.59 | 183.00 | 171.44 | 179.60 | 174.20 | 4.53% | 15,453,380 |
| Nov 6, 2025 | 175.10 | 179.57 | 171.00 | 171.82 | 166.66 | 5.55% | 24,934,690 |
| Nov 4, 2025 | 165.54 | 166.02 | 161.50 | 162.78 | 157.89 | -1.51% | 1,381,255 |
| Nov 3, 2025 | 168.00 | 168.50 | 165.00 | 165.28 | 160.31 | -0.80% | 1,321,169 |
| Oct 31, 2025 | 169.99 | 169.99 | 166.01 | 166.62 | 161.61 | -1.42% | 1,421,965 |
| Oct 30, 2025 | 169.00 | 171.54 | 165.50 | 169.02 | 163.94 | 1.81% | 6,571,456 |
| Oct 29, 2025 | 160.00 | 167.00 | 159.16 | 166.01 | 161.02 | 4.42% | 5,135,759 |
| Oct 28, 2025 | 161.00 | 162.00 | 158.50 | 158.99 | 154.21 | -1.11% | 983,482 |
| Oct 27, 2025 | 161.93 | 161.93 | 159.00 | 160.77 | 155.94 | 0.14% | 1,098,681 |
| Oct 24, 2025 | 160.30 | 163.70 | 159.15 | 160.54 | 155.72 | 0.31% | 1,951,112 |
| Oct 23, 2025 | 161.50 | 162.36 | 159.30 | 160.04 | 155.23 | -0.74% | 908,759 |
| Oct 21, 2025 | 160.40 | 162.33 | 160.40 | 161.24 | 156.39 | 0.83% | 274,200 |
| Oct 20, 2025 | 160.25 | 160.70 | 158.45 | 159.92 | 155.11 | -0.05% | 480,668 |
| Oct 17, 2025 | 160.10 | 160.51 | 158.20 | 160.00 | 155.19 | -0.06% | 1,124,707 |
| Oct 16, 2025 | 163.37 | 163.60 | 159.50 | 160.10 | 155.29 | -1.95% | 1,055,284 |
| Oct 15, 2025 | 158.30 | 164.60 | 156.40 | 163.28 | 158.37 | 3.22% | 3,634,881 |
| Oct 14, 2025 | 161.00 | 161.80 | 157.05 | 158.19 | 153.44 | -1.75% | 959,190 |
| Oct 13, 2025 | 161.73 | 162.30 | 160.50 | 161.00 | 156.16 | -0.56% | 1,344,108 |
| Oct 10, 2025 | 159.40 | 164.30 | 159.40 | 161.91 | 157.04 | 1.23% | 1,338,458 |
| Oct 9, 2025 | 161.10 | 161.39 | 159.00 | 159.95 | 155.14 | -0.97% | 1,105,251 |
| Oct 8, 2025 | 164.22 | 164.89 | 161.00 | 161.52 | 156.67 | -0.85% | 1,268,225 |