Gujarat Pipavav Port Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 11, 2026	160.00	163.60	159.90	161.32	161.32	-0.59%	1,544,847
Sep 10, 2026	159.16	163.34	159.16	162.27	162.27	2.32%	1,620,378
Sep 9, 2026	160.58	164.20	158.01	158.59	158.59	-1.24%	1,549,197
Sep 8, 2026	160.90	162.96	159.56	160.58	160.58	-0.25%	560,277
Sep 7, 2026	161.41	162.69	160.39	160.98	160.98	-0.40%	738,209
Sep 4, 2026	165.50	165.83	160.81	161.62	161.62	-2.30%	1,293,533
Sep 3, 2026	164.15	168.39	164.15	165.43	165.43	0.60%	2,505,934
Sep 2, 2026	162.42	165.50	162.00	164.44	164.44	0.26%	2,172,344
Sep 1, 2026	168.90	170.70	168.00	169.02	164.02	0.87%	2,611,554
Aug 31, 2026	168.75	171.20	166.89	167.56	162.60	-0.71%	3,304,295
Aug 28, 2026	169.55	169.55	167.40	168.75	163.76	-0.21%	1,092,016
Aug 27, 2026	171.00	172.43	168.43	169.10	164.10	-0.21%	1,964,090
Aug 26, 2026	166.23	173.80	166.10	169.46	164.45	3.01%	7,853,635
Aug 25, 2026	165.00	165.39	162.96	164.51	159.64	0.66%	1,164,173
Aug 24, 2026	163.54	166.99	163.00	163.43	158.60	-0.07%	2,007,508
Aug 21, 2026	164.79	165.24	163.00	163.54	158.70	-0.77%	942,245
Aug 20, 2026	166.00	168.27	164.16	164.81	159.93	-0.19%	1,659,212
Aug 19, 2026	160.91	166.15	160.51	165.13	160.25	2.90%	3,619,269
Aug 18, 2026	160.20	163.64	160.00	160.48	155.73	0.57%	1,891,002
Aug 17, 2026	159.99	162.38	158.71	159.57	154.85	0.56%	2,610,399
Aug 14, 2026	153.75	160.85	153.37	158.68	153.99	4.57%	7,349,923
Aug 13, 2026	153.90	158.39	151.30	151.75	147.26	1.31%	10,195,926
Aug 12, 2026	148.49	150.80	147.86	149.79	145.36	1.12%	986,838
Aug 11, 2026	150.38	150.45	147.80	148.13	143.75	-1.50%	1,218,220
Aug 10, 2026	151.80	151.80	150.05	150.38	145.93	-0.82%	645,937
Aug 7, 2026	150.96	152.12	150.26	151.63	147.14	0.24%	689,006
Aug 6, 2026	152.14	152.36	151.01	151.26	146.79	-0.28%	597,571
Aug 5, 2026	151.80	153.95	151.26	151.68	147.19	-0.08%	1,350,129
Aug 4, 2026	152.00	152.95	151.60	151.80	147.31	0.28%	795,946
Aug 3, 2026	151.45	152.79	150.50	151.37	146.89	0.73%	879,659
Jul 31, 2026	151.42	151.75	149.80	150.27	145.82	-0.23%	1,042,388
Jul 30, 2026	150.12	152.95	149.13	150.61	146.15	0.29%	1,363,281
Jul 29, 2026	148.60	150.75	148.60	150.18	145.74	1.25%	712,597
Jul 28, 2026	148.30	149.68	147.80	148.33	143.94	0.01%	575,157
Jul 27, 2026	150.12	151.86	147.74	148.31	143.92	-0.62%	1,639,150
Jul 24, 2026	147.00	149.60	146.60	149.23	144.82	1.42%	896,015
Jul 23, 2026	148.30	148.68	146.90	147.14	142.79	-1.05%	1,186,320
Jul 22, 2026	150.98	150.98	148.44	148.70	144.30	-1.39%	1,074,768
Jul 21, 2026	151.45	152.30	150.40	150.80	146.34	-0.45%	708,639
Jul 20, 2026	151.00	151.85	150.37	151.48	147.00	0.17%	425,768
Jul 17, 2026	151.00	152.45	149.60	151.22	146.75	0.81%	883,424
Jul 16, 2026	151.45	152.40	149.75	150.00	145.56	-0.89%	1,026,189
Jul 15, 2026	152.15	153.02	150.50	151.34	146.86	0.11%	1,609,613
Jul 14, 2026	155.10	155.50	151.00	151.18	146.71	-2.82%	1,165,089
Jul 13, 2026	155.00	155.89	153.30	155.56	150.96	0.82%	1,311,079
Jul 10, 2026	153.25	155.64	152.55	154.30	149.74	1.30%	1,210,964
Jul 9, 2026	152.00	152.89	150.89	152.32	147.81	1.36%	742,019
Jul 8, 2026	153.00	154.74	149.50	150.27	145.82	-2.52%	936,688
Jul 7, 2026	156.00	156.50	153.10	154.16	149.60	-1.17%	931,430
Jul 6, 2026	155.45	156.90	152.85	155.99	151.38	0.84%	1,872,569