Gujarat Pipavav Port Limited (NSE:GPPL)
India · Delayed Price · Currency is INR 158.08
-0.67 (-0.42%)
Apr 22, 2026, 3:30 PM IST
Gujarat Pipavav Port Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 22, 2026 | 157.96 | 158.75 | 157.96 | 158.75 | - | - | 332 |
| Apr 21, 2026 | 157.60 | 159.56 | 156.01 | 158.75 | 158.75 | 0.60% | 730,172 |
| Apr 20, 2026 | 161.66 | 161.66 | 157.18 | 157.80 | 157.80 | -1.94% | 1,016,798 |
| Apr 17, 2026 | 158.00 | 161.80 | 157.10 | 160.92 | 160.92 | 2.43% | 1,902,065 |
| Apr 16, 2026 | 155.00 | 159.23 | 152.77 | 157.10 | 157.10 | 2.09% | 1,978,530 |
| Apr 15, 2026 | 152.00 | 154.64 | 151.73 | 153.88 | 153.88 | 2.76% | 1,161,902 |
| Apr 13, 2026 | 150.00 | 151.01 | 148.14 | 149.74 | 149.74 | -2.19% | 1,002,678 |
| Apr 10, 2026 | 151.00 | 153.90 | 150.25 | 153.09 | 153.09 | 2.06% | 1,749,270 |
| Apr 9, 2026 | 153.13 | 154.50 | 149.62 | 150.00 | 150.00 | -2.16% | 1,998,616 |
| Apr 8, 2026 | 153.00 | 157.00 | 149.70 | 153.31 | 153.31 | 3.80% | 1,691,526 |
| Apr 7, 2026 | 144.90 | 148.65 | 144.20 | 147.70 | 147.70 | 0.50% | 1,332,863 |
| Apr 6, 2026 | 145.58 | 147.66 | 143.35 | 146.97 | 146.97 | 0.95% | 1,518,556 |
| Apr 2, 2026 | 145.70 | 145.87 | 141.75 | 145.58 | 145.58 | -0.76% | 1,085,955 |
| Apr 1, 2026 | 148.62 | 148.62 | 143.50 | 146.69 | 146.69 | 3.02% | 1,023,835 |
| Mar 30, 2026 | 145.61 | 147.25 | 141.55 | 142.39 | 142.39 | -2.24% | 1,336,891 |
| Mar 27, 2026 | 149.01 | 150.39 | 145.06 | 145.66 | 145.66 | -2.76% | 1,357,265 |
| Mar 25, 2026 | 151.50 | 153.50 | 149.21 | 149.79 | 149.79 | 1.07% | 1,350,165 |
| Mar 24, 2026 | 147.58 | 149.40 | 146.31 | 148.20 | 148.20 | 2.87% | 1,196,592 |
| Mar 23, 2026 | 149.10 | 150.00 | 143.25 | 144.07 | 144.07 | -5.01% | 1,235,200 |
| Mar 20, 2026 | 150.25 | 153.97 | 150.25 | 151.67 | 151.67 | 1.40% | 1,567,608 |
| Mar 19, 2026 | 150.50 | 153.80 | 149.00 | 149.58 | 149.58 | -2.95% | 734,675 |
| Mar 18, 2026 | 152.15 | 155.79 | 151.60 | 154.13 | 154.13 | 1.30% | 901,675 |
| Mar 17, 2026 | 151.09 | 152.80 | 149.76 | 152.15 | 152.15 | 0.96% | 735,470 |
| Mar 16, 2026 | 151.85 | 153.15 | 148.05 | 150.71 | 150.71 | -0.80% | 1,123,942 |
| Mar 13, 2026 | 159.05 | 159.45 | 151.36 | 151.92 | 151.92 | -4.70% | 1,033,165 |
| Mar 12, 2026 | 160.25 | 160.82 | 156.25 | 159.42 | 159.42 | -0.16% | 1,022,567 |
| Mar 11, 2026 | 164.16 | 164.38 | 159.31 | 159.68 | 159.68 | -1.15% | 725,445 |
| Mar 10, 2026 | 158.90 | 162.60 | 157.11 | 161.54 | 161.54 | 2.49% | 924,162 |
| Mar 9, 2026 | 163.00 | 163.00 | 156.14 | 157.61 | 157.61 | -5.05% | 1,310,217 |
| Mar 6, 2026 | 164.71 | 168.45 | 164.00 | 165.99 | 165.99 | 0.55% | 615,268 |
| Mar 5, 2026 | 162.47 | 165.95 | 162.30 | 165.09 | 165.09 | 1.61% | 704,479 |
| Mar 4, 2026 | 169.00 | 169.16 | 162.00 | 162.47 | 162.47 | -5.64% | 1,362,746 |
| Mar 2, 2026 | 168.74 | 173.72 | 168.74 | 172.19 | 172.19 | -2.65% | 1,327,410 |
| Feb 27, 2026 | 178.85 | 178.85 | 175.64 | 176.87 | 176.87 | -1.15% | 563,202 |
| Feb 26, 2026 | 178.79 | 180.86 | 178.03 | 178.92 | 178.92 | 0.32% | 1,237,406 |
| Feb 25, 2026 | 174.91 | 180.80 | 174.76 | 178.35 | 178.35 | 2.07% | 1,234,542 |
| Feb 24, 2026 | 177.50 | 177.50 | 172.79 | 174.74 | 174.74 | -1.55% | 639,050 |
| Feb 23, 2026 | 175.60 | 179.40 | 175.56 | 177.49 | 177.49 | 1.08% | 743,157 |
| Feb 20, 2026 | 171.75 | 176.75 | 171.12 | 175.60 | 175.60 | 2.02% | 675,017 |
| Feb 19, 2026 | 177.77 | 178.30 | 171.45 | 172.13 | 172.13 | -3.47% | 728,192 |
| Feb 18, 2026 | 178.45 | 179.94 | 176.15 | 178.31 | 178.31 | 0.50% | 622,914 |
| Feb 17, 2026 | 172.95 | 178.00 | 172.26 | 177.43 | 177.43 | 2.64% | 714,625 |
| Feb 16, 2026 | 177.31 | 177.34 | 172.06 | 172.87 | 172.87 | -2.42% | 590,698 |
| Feb 13, 2026 | 175.13 | 179.80 | 175.01 | 177.16 | 177.16 | 0.65% | 1,008,457 |
| Feb 12, 2026 | 178.00 | 179.34 | 174.69 | 176.02 | 176.02 | -1.17% | 1,031,995 |
| Feb 11, 2026 | 180.00 | 183.50 | 176.36 | 178.11 | 178.11 | -3.25% | 2,582,257 |
| Feb 10, 2026 | 180.00 | 184.88 | 178.13 | 184.10 | 184.10 | 2.20% | 1,813,462 |
| Feb 9, 2026 | 176.80 | 180.97 | 174.71 | 180.14 | 180.14 | 3.14% | 1,727,199 |
| Feb 6, 2026 | 169.20 | 175.15 | 167.91 | 174.66 | 174.66 | 2.90% | 1,926,330 |
| Feb 5, 2026 | 169.00 | 171.71 | 167.49 | 169.74 | 169.74 | 1.03% | 1,169,165 |