GE Power India Limited (NSE:GVPIL)
India · Delayed Price · Currency is INR 400.00
+15.85 (4.13%)
Apr 1, 2026, 3:29 PM IST
NSE:GVPIL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 30, 2026 | 400.00 | 404.00 | 384.15 | 384.15 | 384.15 | -5.00% | 81,490 |
| Mar 27, 2026 | 407.05 | 414.00 | 402.10 | 404.35 | 404.35 | -1.68% | 108,856 |
| Mar 25, 2026 | 410.00 | 426.00 | 408.00 | 411.25 | 411.25 | 0.81% | 318,253 |
| Mar 24, 2026 | 420.70 | 428.80 | 405.00 | 407.95 | 407.95 | -1.52% | 161,647 |
| Mar 23, 2026 | 424.00 | 424.00 | 403.90 | 414.25 | 414.25 | -2.56% | 114,887 |
| Mar 20, 2026 | 440.80 | 444.90 | 421.20 | 425.15 | 425.15 | -2.23% | 100,837 |
| Mar 19, 2026 | 435.00 | 452.80 | 431.00 | 434.85 | 434.85 | -2.96% | 59,350 |
| Mar 18, 2026 | 442.90 | 457.00 | 438.70 | 448.10 | 448.10 | 2.41% | 108,750 |
| Mar 17, 2026 | 439.05 | 444.00 | 432.40 | 437.55 | 437.55 | -1.46% | 58,691 |
| Mar 16, 2026 | 447.70 | 458.00 | 422.55 | 444.05 | 444.05 | 0.28% | 84,351 |
| Mar 13, 2026 | 463.70 | 465.60 | 442.35 | 442.80 | 442.80 | -4.90% | 138,736 |
| Mar 12, 2026 | 452.00 | 474.00 | 450.80 | 465.60 | 465.60 | 0.61% | 73,285 |
| Mar 11, 2026 | 465.00 | 476.00 | 461.30 | 462.80 | 462.80 | 0.09% | 133,747 |
| Mar 10, 2026 | 445.90 | 464.00 | 441.25 | 462.40 | 462.40 | 4.58% | 98,581 |
| Mar 9, 2026 | 435.00 | 444.95 | 428.75 | 442.15 | 442.15 | -2.03% | 110,329 |
| Mar 6, 2026 | 443.00 | 457.90 | 443.00 | 451.30 | 451.30 | 0.23% | 75,817 |
| Mar 5, 2026 | 448.00 | 455.70 | 439.00 | 450.25 | 450.25 | 2.97% | 105,444 |
| Mar 4, 2026 | 445.05 | 447.00 | 436.80 | 437.25 | 437.25 | -4.89% | 164,624 |
| Mar 2, 2026 | 455.15 | 472.00 | 452.55 | 459.75 | 459.75 | -3.48% | 234,160 |
| Feb 27, 2026 | 472.00 | 493.00 | 465.25 | 476.35 | 476.35 | 1.03% | 243,167 |
| Feb 26, 2026 | 467.00 | 476.10 | 460.00 | 471.50 | 471.50 | 0.90% | 143,680 |
| Feb 25, 2026 | 479.00 | 479.80 | 456.00 | 467.30 | 467.30 | -2.25% | 194,399 |
| Feb 24, 2026 | 490.00 | 490.00 | 469.00 | 478.05 | 478.05 | -2.99% | 180,160 |
| Feb 23, 2026 | 493.95 | 517.00 | 476.55 | 492.80 | 492.80 | 1.67% | 3,494,689 |
| Feb 20, 2026 | 465.00 | 499.80 | 462.50 | 484.70 | 484.70 | 5.59% | 4,266,639 |
| Feb 19, 2026 | 479.00 | 485.00 | 448.55 | 459.05 | 459.05 | -7.61% | 6,167,173 |
| Feb 18, 2026 | 530.00 | 536.05 | 496.85 | 496.85 | 496.85 | -10.00% | 4,062,190 |
| Feb 17, 2026 | 490.00 | 552.05 | 480.05 | 552.05 | 552.05 | 9.99% | 11,043,960 |
| Feb 16, 2026 | 479.70 | 522.00 | 464.05 | 501.90 | 501.90 | 4.63% | 16,217,510 |
| Feb 13, 2026 | 410.00 | 479.70 | 410.00 | 479.70 | 479.70 | 20.00% | 17,665,190 |
| Feb 12, 2026 | 389.00 | 399.75 | 382.20 | 399.75 | 399.75 | 19.99% | 2,217,389 |
| Feb 11, 2026 | 336.00 | 344.70 | 325.60 | 333.15 | 333.15 | -2.76% | 226,400 |
| Feb 10, 2026 | 348.45 | 357.50 | 335.60 | 342.60 | 342.60 | -1.68% | 189,713 |
| Feb 9, 2026 | 332.65 | 353.20 | 332.65 | 348.45 | 348.45 | 4.89% | 262,485 |
| Feb 6, 2026 | 330.00 | 333.95 | 325.15 | 332.20 | 332.20 | -0.64% | 87,435 |
| Feb 5, 2026 | 338.40 | 343.20 | 330.00 | 334.35 | 334.35 | -1.20% | 141,500 |
| Feb 4, 2026 | 326.90 | 346.00 | 321.00 | 338.40 | 338.40 | 3.88% | 234,818 |
| Feb 3, 2026 | 310.00 | 334.95 | 303.95 | 325.75 | 325.75 | 9.85% | 500,632 |
| Feb 2, 2026 | 290.05 | 299.00 | 283.05 | 296.55 | 296.55 | 1.37% | 134,923 |
| Feb 1, 2026 | 298.55 | 301.30 | 288.00 | 292.55 | 292.55 | -2.01% | 85,461 |
| Jan 30, 2026 | 287.10 | 303.20 | 285.65 | 298.55 | 298.55 | 2.61% | 172,455 |
| Jan 29, 2026 | 285.55 | 294.00 | 280.30 | 290.95 | 290.95 | 1.89% | 141,069 |
| Jan 28, 2026 | 276.00 | 287.00 | 276.00 | 285.55 | 285.55 | 3.86% | 130,787 |
| Jan 27, 2026 | 281.95 | 282.35 | 270.90 | 274.95 | 274.95 | -2.47% | 93,808 |
| Jan 23, 2026 | 285.40 | 287.95 | 279.85 | 281.90 | 281.90 | -1.04% | 84,725 |
| Jan 22, 2026 | 285.20 | 289.10 | 280.00 | 284.85 | 284.85 | 1.88% | 80,397 |
| Jan 21, 2026 | 285.00 | 288.30 | 275.85 | 279.60 | 279.60 | -1.43% | 138,060 |
| Jan 20, 2026 | 297.00 | 298.00 | 282.80 | 283.65 | 283.65 | -4.09% | 167,715 |
| Jan 19, 2026 | 307.50 | 308.05 | 294.70 | 295.75 | 295.75 | -3.71% | 105,483 |
| Jan 16, 2026 | 304.40 | 311.30 | 303.10 | 307.15 | 307.15 | 1.05% | 140,082 |