GE Power India Limited (NSE:GVPIL)
India · Delayed Price · Currency is INR 330.85
-11.95 (-3.49%)
At close: Dec 5, 2025
GE Power India Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |