Gujarat Pipavav Port Limited (NSE:GPPL)
India · Delayed Price · Currency is INR 172.46
+4.25 (2.53%)
Oct 7, 2026, 3:30 PM IST
Gujarat Pipavav Port Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |