Gujarat Pipavav Port Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 22, 2026	153.20	153.50	151.90	152.26	152.26	-0.92%	491,353
May 21, 2026	155.78	155.78	152.90	153.67	153.67	-0.34%	482,054
May 20, 2026	152.00	154.89	150.88	154.20	154.20	1.35%	768,139
May 19, 2026	154.40	154.90	151.60	152.15	152.15	-0.44%	589,229
May 18, 2026	151.30	153.39	147.51	152.83	152.83	1.18%	971,358
May 15, 2026	153.75	154.15	150.76	151.05	151.05	-1.74%	857,293
May 14, 2026	154.03	155.52	151.65	153.72	153.72	0.44%	1,388,269
May 13, 2026	151.11	154.99	151.11	153.04	153.04	0.12%	708,218
May 12, 2026	156.99	157.26	152.46	152.85	152.85	-2.72%	1,023,707
May 11, 2026	158.00	158.10	155.65	157.13	157.13	-1.11%	1,066,216
May 8, 2026	160.85	160.85	158.29	158.90	158.90	-1.13%	854,249
May 7, 2026	159.68	164.17	158.85	160.72	160.72	1.09%	2,179,813
May 6, 2026	158.60	159.50	157.62	158.99	158.99	0.73%	1,236,378
May 5, 2026	158.97	159.23	157.52	157.83	157.83	-0.72%	934,518
May 4, 2026	156.75	161.40	156.75	158.97	158.97	1.87%	1,488,741
Apr 30, 2026	157.00	157.70	154.62	156.05	156.05	-1.53%	1,052,730
Apr 29, 2026	157.00	160.00	157.00	158.48	158.48	1.09%	949,968
Apr 28, 2026	157.61	160.50	155.62	156.77	156.77	-0.53%	996,910
Apr 27, 2026	154.88	158.50	154.88	157.61	157.61	1.97%	725,042
Apr 24, 2026	156.76	158.25	153.74	154.56	154.56	-1.50%	670,788
Apr 23, 2026	158.00	158.80	155.99	156.92	156.92	-0.73%	737,744
Apr 22, 2026	157.96	159.45	157.03	158.08	158.08	-0.42%	870,955
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