Gujarat Pipavav Port Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 21, 2026	164.79	165.24	163.00	163.54	163.54	-0.77%	942,245
Aug 20, 2026	166.00	168.27	164.16	164.81	164.81	-0.19%	1,659,212
Aug 19, 2026	160.91	166.15	160.51	165.13	165.13	2.90%	3,619,269
Aug 18, 2026	160.20	163.64	160.00	160.48	160.48	0.57%	1,891,002
Aug 17, 2026	159.99	162.38	158.71	159.57	159.57	0.56%	2,610,399
Aug 14, 2026	153.75	160.85	153.37	158.68	158.68	4.57%	7,349,923
Aug 13, 2026	153.90	158.39	151.30	151.75	151.75	1.31%	10,195,926
Aug 12, 2026	148.49	150.80	147.86	149.79	149.79	1.12%	986,838
Aug 11, 2026	150.38	150.45	147.80	148.13	148.13	-1.50%	1,218,220
Aug 10, 2026	151.80	151.80	150.05	150.38	150.38	-0.82%	645,937
Aug 7, 2026	150.96	152.12	150.26	151.63	151.63	0.24%	689,006
Aug 6, 2026	152.14	152.36	151.01	151.26	151.26	-0.28%	597,571
Aug 5, 2026	151.80	153.95	151.26	151.68	151.68	-0.08%	1,350,129
Aug 4, 2026	152.00	152.95	151.60	151.80	151.80	0.28%	795,946
Aug 3, 2026	151.45	152.79	150.50	151.37	151.37	0.73%	879,659
Jul 31, 2026	151.42	151.75	149.80	150.27	150.27	-0.23%	1,042,388
Jul 30, 2026	150.12	152.95	149.13	150.61	150.61	0.29%	1,363,281
Jul 29, 2026	148.60	150.75	148.60	150.18	150.18	1.25%	712,597
Jul 28, 2026	148.30	149.68	147.80	148.33	148.33	0.01%	575,157
Jul 27, 2026	150.12	151.86	147.74	148.31	148.31	-0.62%	1,639,150
Jul 24, 2026	147.00	149.60	146.60	149.23	149.23	1.42%	896,015
Jul 23, 2026	148.30	148.68	146.90	147.14	147.14	-1.05%	1,186,320
Jul 22, 2026	150.98	150.98	148.44	148.70	148.70	-1.39%	1,074,768
Jul 21, 2026	151.45	152.30	150.40	150.80	150.80	-0.45%	708,639
Jul 20, 2026	151.00	151.85	150.37	151.48	151.48	0.17%	425,768
Jul 17, 2026	151.00	152.45	149.60	151.22	151.22	0.81%	883,424
Jul 16, 2026	151.45	152.40	149.75	150.00	150.00	-0.89%	1,026,189
Jul 15, 2026	152.15	153.02	150.50	151.34	151.34	0.11%	1,609,613
Jul 14, 2026	155.10	155.50	151.00	151.18	151.18	-2.82%	1,165,089
Jul 13, 2026	155.00	155.89	153.30	155.56	155.56	0.82%	1,311,079
Jul 10, 2026	153.25	155.64	152.55	154.30	154.30	1.30%	1,210,964
Jul 9, 2026	152.00	152.89	150.89	152.32	152.32	1.36%	742,019
Jul 8, 2026	153.00	154.74	149.50	150.27	150.27	-2.52%	936,688
Jul 7, 2026	156.00	156.50	153.10	154.16	154.16	-1.17%	931,430
Jul 6, 2026	155.45	156.90	152.85	155.99	155.99	0.84%	1,872,569
Jul 3, 2026	154.35	155.60	154.00	154.69	154.69	0.64%	775,038
Jul 2, 2026	152.33	154.39	152.21	153.70	153.70	1.17%	848,094
Jul 1, 2026	151.10	154.00	151.10	151.93	151.93	0.55%	736,383
Jun 30, 2026	152.90	152.90	150.56	151.10	151.10	-0.59%	1,362,442
Jun 29, 2026	154.99	154.99	151.10	152.00	152.00	-1.18%	1,021,241
Jun 25, 2026	156.75	157.10	152.82	153.81	153.81	-1.57%	1,938,378
Jun 24, 2026	154.42	157.05	153.56	156.26	156.26	1.00%	1,097,616
Jun 23, 2026	156.70	157.92	154.33	154.72	154.72	-1.17%	1,177,746
Jun 22, 2026	154.00	158.69	154.00	156.55	156.55	2.27%	2,522,603
Jun 19, 2026	156.00	156.05	152.60	153.08	153.08	-1.22%	3,430,275
Jun 18, 2026	155.39	158.01	154.50	154.97	154.97	0.23%	2,745,212
Jun 17, 2026	155.94	157.29	154.40	154.61	154.61	-0.21%	1,611,495
Jun 16, 2026	156.74	157.88	154.37	154.94	154.94	-0.56%	1,198,275
Jun 15, 2026	155.60	159.23	155.41	155.82	155.82	1.26%	1,489,831
Jun 12, 2026	151.00	154.30	150.25	153.88	153.88	3.14%	1,123,292