Gujarat Pipavav Port Limited (NSE:GPPL)
India · Delayed Price · Currency is INR 150.49
-0.12 (-0.08%)
Jul 31, 2026, 3:30 PM IST
Gujarat Pipavav Port Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 11, 2026 | 152.10 | 152.72 | 149.00 | 149.20 | 149.20 | -1.91% | 1,034,143 |
| Jun 10, 2026 | 154.00 | 156.10 | 151.50 | 152.10 | 152.10 | -1.44% | 886,492 |
| Jun 9, 2026 | 153.97 | 155.79 | 153.31 | 154.33 | 154.33 | 0.65% | 973,259 |
| Jun 8, 2026 | 155.25 | 156.75 | 152.51 | 153.34 | 153.34 | -1.54% | 1,073,650 |
| Jun 5, 2026 | 154.94 | 157.25 | 154.94 | 155.74 | 155.74 | 0.98% | 1,084,338 |
| Jun 4, 2026 | 155.25 | 157.20 | 153.75 | 154.23 | 154.23 | -0.84% | 1,737,089 |
| Jun 3, 2026 | 158.06 | 158.49 | 154.50 | 155.53 | 155.53 | -1.60% | 1,032,608 |
| Jun 2, 2026 | 155.94 | 158.49 | 154.17 | 158.06 | 158.06 | 1.07% | 1,229,817 |
| Jun 1, 2026 | 159.00 | 161.24 | 155.75 | 156.39 | 156.39 | -0.61% | 2,816,536 |
| May 29, 2026 | 163.00 | 166.80 | 154.56 | 157.35 | 157.35 | -1.11% | 11,759,790 |
| May 27, 2026 | 160.00 | 160.50 | 155.01 | 159.11 | 159.11 | -0.30% | 3,071,410 |
| May 26, 2026 | 156.30 | 160.80 | 155.90 | 159.59 | 159.59 | 2.69% | 3,010,799 |
| May 25, 2026 | 153.50 | 157.22 | 153.04 | 155.41 | 155.41 | 2.07% | 2,698,541 |
| 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 |