Gujarat Pipavav Port Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 27, 2026	159.26	161.79	158.17	160.15	160.15	1.25%	566,274
Oct 26, 2026	156.00	160.35	154.53	158.17	158.17	0.70%	547,891
Oct 23, 2026	160.12	160.72	155.30	157.07	157.07	-2.27%	1,040,244
Oct 22, 2026	161.95	163.16	159.87	160.72	160.72	-1.87%	917,387
Oct 21, 2026	166.05	168.35	162.11	163.78	163.78	-1.38%	778,474
Oct 19, 2026	167.00	168.60	165.40	166.08	166.08	-0.13%	521,431
Oct 16, 2026	168.25	169.32	165.54	166.29	166.29	-1.07%	899,522
Oct 15, 2026	174.50	174.92	167.05	168.09	168.09	-4.24%	1,265,085
Oct 14, 2026	171.50	178.67	171.07	175.53	175.53	2.26%	2,310,397
Oct 13, 2026	174.81	176.10	170.69	171.65	171.65	-0.84%	959,330
Oct 12, 2026	167.90	173.95	167.90	173.10	173.10	3.10%	1,594,878
Oct 9, 2026	166.64	171.20	166.07	167.90	167.90	0.76%	803,344
Oct 8, 2026	173.50	174.77	165.77	166.64	166.64	-3.37%	2,201,234
Oct 7, 2026	168.00	174.00	166.38	172.46	172.46	2.53%	2,205,709
Oct 6, 2026	168.43	171.00	166.69	168.21	168.21	0.36%	1,125,256
Oct 5, 2026	166.70	169.00	165.54	167.60	167.60	1.04%	1,069,321
Oct 1, 2026	166.75	169.90	162.70	165.88	165.88	-0.52%	1,997,403
Sep 30, 2026	160.54	167.34	159.60	166.75	166.75	3.87%	1,900,735
Sep 29, 2026	159.60	161.46	157.66	160.54	160.54	0.41%	1,153,476
Sep 28, 2026	163.18	163.40	159.60	159.88	159.88	-2.03%	845,144
Sep 25, 2026	162.73	165.00	160.61	163.20	163.20	-0.04%	1,328,565
Sep 24, 2026	163.50	165.89	162.00	163.27	163.27	-0.52%	1,245,571
Sep 23, 2026	165.23	166.35	163.70	164.12	164.12	-0.18%	658,410
Sep 22, 2026	165.90	166.95	163.60	164.41	164.41	-0.35%	819,136
Sep 21, 2026	160.35	165.20	160.25	164.99	164.99	2.89%	1,724,551
Sep 18, 2026	162.90	163.20	158.35	160.35	160.35	-1.38%	1,713,766
Sep 17, 2026	162.00	163.50	161.49	162.59	162.59	0.22%	1,050,527
Sep 16, 2026	162.15	163.30	158.35	162.24	162.24	0.66%	1,409,967
Sep 15, 2026	162.50	165.50	160.80	161.18	161.18	-0.09%	3,555,183
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