GE Power India Limited (NSE:GVPIL)
India · Delayed Price · Currency is INR 311.45
-1.85 (-0.59%)
Last updated: Oct 24, 2025, 12:54 PM IST
GE Power India Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 24, 2025 | 313.30 | 315.00 | 309.90 | 310.10 | - | -0.82% | 2,732 |
| 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 |
| Oct 17, 2025 | 318.80 | 318.80 | 311.40 | 313.20 | 313.20 | -1.17% | 92,492 |
| Oct 16, 2025 | 317.80 | 320.85 | 315.10 | 316.90 | 316.90 | 0.21% | 66,904 |
| Oct 15, 2025 | 314.80 | 319.90 | 313.25 | 316.25 | 316.25 | 1.18% | 105,585 |
| Oct 14, 2025 | 323.00 | 324.90 | 310.15 | 312.55 | 312.55 | -2.47% | 131,289 |
| Oct 13, 2025 | 332.20 | 332.20 | 318.05 | 320.45 | 320.45 | -3.62% | 160,130 |
| Oct 10, 2025 | 319.80 | 337.90 | 319.80 | 332.50 | 332.50 | 3.97% | 261,210 |
| Oct 9, 2025 | 324.95 | 328.15 | 316.15 | 319.80 | 319.80 | -1.52% | 146,826 |
| Oct 8, 2025 | 326.05 | 331.15 | 323.05 | 324.75 | 324.75 | -0.40% | 69,363 |
| Oct 7, 2025 | 334.95 | 334.95 | 325.15 | 326.05 | 326.05 | -1.79% | 75,879 |
| Oct 6, 2025 | 333.50 | 337.95 | 328.90 | 332.00 | 332.00 | -0.29% | 82,884 |
| Oct 3, 2025 | 336.60 | 338.50 | 331.25 | 332.95 | 332.95 | -0.31% | 123,164 |
| Oct 1, 2025 | 323.00 | 335.70 | 321.65 | 334.00 | 334.00 | 4.15% | 178,881 |
| Sep 30, 2025 | 321.60 | 327.15 | 317.00 | 320.70 | 320.70 | -0.56% | 98,991 |
| Sep 29, 2025 | 328.90 | 330.20 | 321.00 | 322.50 | 322.50 | -1.44% | 109,303 |
| Sep 26, 2025 | 337.95 | 337.95 | 325.25 | 327.20 | 327.20 | -2.63% | 158,592 |
| Sep 25, 2025 | 339.45 | 345.80 | 333.45 | 336.05 | 336.05 | -0.41% | 123,307 |
| Sep 24, 2025 | 345.00 | 347.65 | 334.35 | 337.45 | 337.45 | -2.17% | 109,347 |
| Sep 23, 2025 | 349.90 | 351.90 | 341.30 | 344.95 | 344.95 | -0.65% | 141,237 |
| Sep 22, 2025 | 355.45 | 357.20 | 345.85 | 347.20 | 347.20 | -1.93% | 172,682 |
| Sep 19, 2025 | 368.00 | 369.15 | 353.00 | 354.05 | 354.05 | -3.58% | 352,308 |
| Sep 18, 2025 | 367.50 | 375.30 | 365.10 | 367.20 | 367.20 | - | 155,521 |
| Sep 17, 2025 | 376.75 | 376.75 | 364.50 | 367.20 | 367.20 | -1.73% | 250,388 |
| Sep 16, 2025 | 379.00 | 390.00 | 370.05 | 373.65 | 373.65 | -0.43% | 645,485 |
| Sep 15, 2025 | 369.00 | 379.80 | 363.80 | 375.25 | 375.25 | 2.51% | 525,822 |
| Sep 12, 2025 | 360.95 | 378.00 | 360.40 | 366.05 | 366.05 | 2.91% | 743,825 |
| Sep 11, 2025 | 354.80 | 363.60 | 354.20 | 355.70 | 355.70 | 0.95% | 171,878 |
| Sep 10, 2025 | 357.60 | 369.00 | 350.00 | 352.35 | 352.35 | -1.22% | 242,720 |
| Sep 9, 2025 | 364.80 | 366.25 | 353.90 | 356.70 | 356.70 | -1.41% | 144,399 |
| Sep 8, 2025 | 372.00 | 380.85 | 360.20 | 361.80 | 361.80 | -1.50% | 351,294 |
| Sep 5, 2025 | 361.00 | 369.90 | 356.30 | 367.30 | 367.30 | 1.63% | 171,605 |
| Sep 4, 2025 | 369.60 | 372.50 | 351.30 | 361.40 | 361.40 | -1.59% | 282,167 |
| Sep 3, 2025 | 352.00 | 371.00 | 350.10 | 367.25 | 367.25 | 4.41% | 333,777 |
| Sep 2, 2025 | 335.10 | 355.00 | 335.10 | 351.75 | 351.75 | 5.47% | 425,977 |
| Sep 1, 2025 | 340.90 | 347.90 | 330.75 | 333.50 | 333.50 | -1.52% | 277,764 |
| Aug 29, 2025 | 349.90 | 355.60 | 336.20 | 338.65 | 338.65 | -2.77% | 238,576 |
| Aug 28, 2025 | 363.90 | 363.90 | 346.10 | 348.30 | 348.30 | -3.10% | 250,954 |
| Aug 26, 2025 | 371.95 | 379.65 | 356.25 | 359.45 | 359.45 | -3.50% | 536,230 |
| Aug 25, 2025 | 378.40 | 380.55 | 367.65 | 372.50 | 372.50 | -0.56% | 360,584 |
| Aug 22, 2025 | 366.40 | 393.75 | 366.40 | 374.60 | 374.60 | 2.31% | 1,155,143 |
| Aug 21, 2025 | 375.65 | 377.90 | 364.00 | 366.15 | 366.15 | -1.77% | 355,747 |
| Aug 20, 2025 | 385.40 | 387.80 | 371.35 | 372.75 | 372.75 | -4.13% | 588,431 |
| Aug 19, 2025 | 349.95 | 394.00 | 348.05 | 388.80 | 388.80 | 11.90% | 5,423,663 |
| Aug 18, 2025 | 338.05 | 352.00 | 337.05 | 347.45 | 347.45 | 3.22% | 466,452 |
| Aug 14, 2025 | 348.50 | 360.50 | 333.25 | 336.60 | 336.60 | -0.87% | 871,556 |
| Aug 13, 2025 | 341.90 | 345.15 | 330.75 | 339.55 | 339.55 | 0.19% | 598,236 |
| Aug 12, 2025 | 354.85 | 365.65 | 336.15 | 338.90 | 338.90 | -4.63% | 1,337,770 |