GE Power India Limited (NSE:GVPIL)
India · Delayed Price · Currency is INR 316.90
+0.40 (0.13%)
At close: Dec 30, 2025
GE Power India Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 31, 2025 | 318.00 | 324.65 | 315.60 | 321.35 | 321.35 | 1.40% | 108,097 |
| Dec 30, 2025 | 316.50 | 319.40 | 313.30 | 316.90 | 316.90 | 0.13% | 62,738 |
| Dec 29, 2025 | 317.70 | 324.70 | 313.80 | 316.50 | 316.50 | -1.02% | 96,879 |
| Dec 26, 2025 | 320.00 | 326.65 | 318.20 | 319.75 | 319.75 | -1.04% | 99,915 |
| Dec 24, 2025 | 332.00 | 332.40 | 322.20 | 323.10 | 323.10 | -2.18% | 84,448 |
| Dec 23, 2025 | 323.65 | 337.50 | 320.25 | 330.30 | 330.30 | 2.96% | 228,325 |
| Dec 22, 2025 | 317.10 | 331.35 | 317.10 | 320.80 | 320.80 | 1.31% | 168,356 |
| Dec 19, 2025 | 319.00 | 320.00 | 314.15 | 316.65 | 316.65 | -0.81% | 110,558 |
| Dec 18, 2025 | 309.30 | 327.80 | 306.10 | 319.25 | 319.25 | 4.04% | 365,026 |
| Dec 17, 2025 | 312.50 | 314.45 | 305.10 | 306.85 | 306.85 | -2.37% | 95,879 |
| Dec 16, 2025 | 316.00 | 318.60 | 312.60 | 314.30 | 314.30 | -0.73% | 87,316 |
| Dec 15, 2025 | 312.90 | 323.25 | 309.50 | 316.60 | 316.60 | 1.30% | 265,582 |
| Dec 12, 2025 | 314.95 | 322.00 | 311.20 | 312.55 | 312.55 | 0.27% | 218,906 |
| Dec 11, 2025 | 316.00 | 318.55 | 310.40 | 311.70 | 311.70 | -0.76% | 157,217 |
| Dec 10, 2025 | 322.10 | 326.65 | 312.55 | 314.10 | 314.10 | -2.48% | 107,636 |
| Dec 9, 2025 | 316.00 | 324.00 | 310.95 | 322.10 | 322.10 | 0.99% | 169,563 |
| Dec 8, 2025 | 329.00 | 334.70 | 316.30 | 318.95 | 318.95 | -3.60% | 206,920 |
| Dec 5, 2025 | 339.35 | 341.35 | 328.80 | 330.85 | 330.85 | -3.49% | 138,424 |
| Dec 4, 2025 | 344.05 | 350.00 | 341.15 | 342.80 | 342.80 | -1.24% | 60,717 |
| Dec 3, 2025 | 356.00 | 357.95 | 343.00 | 347.10 | 347.10 | -2.47% | 171,505 |
| Dec 2, 2025 | 354.10 | 365.80 | 352.00 | 355.90 | 355.90 | -0.50% | 120,571 |
| Dec 1, 2025 | 362.00 | 366.05 | 354.00 | 357.70 | 357.70 | -0.40% | 84,304 |
| Nov 28, 2025 | 362.35 | 369.00 | 356.85 | 359.15 | 359.15 | -0.87% | 108,470 |
| Nov 27, 2025 | 357.70 | 367.90 | 353.45 | 362.30 | 362.30 | 2.03% | 243,835 |
| Nov 26, 2025 | 345.00 | 359.90 | 343.10 | 355.10 | 355.10 | 2.45% | 183,690 |
| Nov 25, 2025 | 336.20 | 351.90 | 335.80 | 346.60 | 346.60 | 3.09% | 191,570 |
| Nov 24, 2025 | 355.00 | 355.00 | 332.55 | 336.20 | 336.20 | -4.45% | 187,512 |
| Nov 21, 2025 | 360.80 | 360.85 | 347.00 | 351.85 | 351.85 | -2.53% | 204,620 |
| Nov 20, 2025 | 366.90 | 372.00 | 359.15 | 361.00 | 361.00 | -0.48% | 173,835 |
| Nov 19, 2025 | 370.00 | 373.85 | 360.00 | 362.75 | 362.75 | -2.58% | 250,172 |
| Nov 18, 2025 | 370.00 | 376.10 | 363.55 | 372.35 | 372.35 | -0.09% | 549,429 |
| Nov 17, 2025 | 351.95 | 376.45 | 346.90 | 372.70 | 372.70 | 5.00% | 2,337,473 |
| Nov 14, 2025 | 319.95 | 360.00 | 311.15 | 354.95 | 354.95 | 18.20% | 4,291,361 |
| Nov 13, 2025 | 299.90 | 303.00 | 296.90 | 300.30 | 300.30 | 1.15% | 137,762 |
| Nov 12, 2025 | 287.05 | 300.25 | 287.05 | 296.90 | 296.90 | 2.34% | 92,722 |
| Nov 11, 2025 | 288.65 | 294.95 | 285.80 | 290.10 | 290.10 | 0.50% | 95,001 |
| Nov 10, 2025 | 296.30 | 296.30 | 285.30 | 288.65 | 288.65 | -1.62% | 120,866 |
| Nov 7, 2025 | 293.00 | 295.85 | 289.00 | 293.40 | 293.40 | 0.22% | 84,462 |
| Nov 6, 2025 | 303.00 | 304.75 | 291.10 | 292.75 | 292.75 | -3.03% | 134,231 |
| Nov 4, 2025 | 306.80 | 313.85 | 301.05 | 301.90 | 301.90 | -0.94% | 110,182 |
| Nov 3, 2025 | 303.85 | 310.45 | 300.45 | 304.75 | 304.75 | 0.30% | 143,181 |
| Oct 31, 2025 | 309.95 | 310.80 | 300.90 | 303.85 | 303.85 | -1.48% | 79,015 |
| Oct 30, 2025 | 310.85 | 313.80 | 305.90 | 308.40 | 308.40 | -1.23% | 113,433 |
| Oct 29, 2025 | 310.55 | 316.25 | 307.50 | 312.25 | 312.25 | 0.55% | 100,058 |
| Oct 28, 2025 | 305.05 | 315.90 | 305.05 | 310.55 | 310.55 | 1.35% | 113,051 |
| Oct 27, 2025 | 310.50 | 313.00 | 305.10 | 306.40 | 306.40 | -1.30% | 73,347 |
| Oct 24, 2025 | 312.70 | 314.90 | 309.30 | 310.45 | 310.45 | -0.70% | 59,169 |
| Oct 23, 2025 | 315.90 | 318.85 | 311.10 | 312.65 | 312.65 | -0.46% | 73,756 |
| Oct 21, 2025 | 316.90 | 318.15 | 312.05 | 314.10 | 314.10 | -0.27% | 28,863 |
| Oct 20, 2025 | 313.60 | 317.00 | 308.45 | 314.95 | 314.95 | 0.56% | 75,567 |