GE Power India Limited (NSE:GVPIL)
India · Delayed Price · Currency is INR 298.55
+7.60 (2.61%)
Jan 30, 2026, 3:29 PM IST
GE Power India Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jan 14, 2026 | 304.10 | 307.00 | 301.25 | 303.95 | 303.95 | -0.16% | 95,695 |
| Jan 13, 2026 | 306.05 | 312.70 | 302.55 | 304.45 | 304.45 | -1.01% | 108,960 |
| Jan 12, 2026 | 311.75 | 311.75 | 299.20 | 307.55 | 307.55 | -0.84% | 177,458 |
| Jan 9, 2026 | 325.45 | 327.05 | 307.20 | 310.15 | 310.15 | -3.89% | 181,543 |
| Jan 8, 2026 | 336.90 | 341.90 | 320.00 | 322.70 | 322.70 | -4.16% | 154,561 |
| Jan 7, 2026 | 339.85 | 340.60 | 335.10 | 336.70 | 336.70 | -0.93% | 64,825 |
| Jan 6, 2026 | 338.50 | 341.90 | 335.35 | 339.85 | 339.85 | -0.37% | 141,821 |
| Jan 5, 2026 | 343.65 | 352.45 | 332.55 | 341.10 | 341.10 | 0.32% | 298,500 |
| Jan 2, 2026 | 326.90 | 351.90 | 324.85 | 340.00 | 340.00 | 4.66% | 543,182 |
| Jan 1, 2026 | 323.95 | 327.50 | 317.30 | 324.85 | 324.85 | 1.09% | 104,481 |
| 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 |