GE Power India Limited (NSE:GVPIL)
India · Delayed Price · Currency is INR 651.00
-3.50 (-0.53%)
Sep 11, 2026, 10:49 AM IST
NSE:GVPIL Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 10, 2026 | 653.00 | 666.90 | 653.00 | 654.50 | 654.50 | -0.72% | 101,615 |
| Sep 9, 2026 | 656.20 | 672.70 | 647.00 | 659.25 | 659.25 | 0.46% | 237,847 |
| Sep 8, 2026 | 662.45 | 673.80 | 651.35 | 656.20 | 656.20 | 0.16% | 214,560 |
| Sep 7, 2026 | 647.00 | 682.00 | 641.00 | 655.15 | 655.15 | 0.85% | 230,305 |
| Sep 4, 2026 | 668.00 | 668.00 | 644.35 | 649.60 | 649.60 | -2.13% | 255,215 |
| Sep 3, 2026 | 640.95 | 663.75 | 635.60 | 663.75 | 663.75 | 5.00% | 148,155 |
| Sep 2, 2026 | 622.80 | 638.45 | 608.00 | 632.15 | 632.15 | 1.54% | 125,940 |
| Sep 1, 2026 | 627.40 | 638.00 | 620.00 | 622.55 | 622.55 | -0.77% | 107,768 |
| Aug 31, 2026 | 651.10 | 652.70 | 623.30 | 627.40 | 627.40 | -3.88% | 265,179 |
| Aug 28, 2026 | 660.50 | 663.45 | 650.60 | 652.70 | 652.70 | -1.37% | 116,813 |
| Aug 27, 2026 | 642.80 | 675.00 | 642.80 | 661.75 | 661.75 | 2.82% | 341,036 |
| Aug 26, 2026 | 658.40 | 658.40 | 637.35 | 643.60 | 643.60 | -0.14% | 204,845 |
| Aug 25, 2026 | 648.10 | 658.50 | 641.00 | 644.50 | 644.50 | -0.92% | 183,645 |
| Aug 24, 2026 | 669.90 | 681.00 | 647.70 | 650.50 | 650.50 | -2.52% | 246,748 |
| Aug 21, 2026 | 666.00 | 682.30 | 665.00 | 667.35 | 667.35 | 0.10% | 304,314 |
| Aug 20, 2026 | 690.05 | 698.95 | 663.00 | 666.70 | 666.70 | -2.67% | 273,811 |
| Aug 19, 2026 | 710.00 | 718.70 | 682.10 | 685.00 | 685.00 | -2.84% | 251,856 |
| Aug 18, 2026 | 724.20 | 724.70 | 696.65 | 705.05 | 705.05 | -3.57% | 531,432 |
| Aug 17, 2026 | 731.15 | 745.00 | 731.15 | 731.15 | 731.15 | -5.00% | 455,490 |
| Aug 14, 2026 | 781.15 | 789.60 | 769.60 | 769.60 | 769.60 | -5.00% | 284,769 |
| Aug 13, 2026 | 825.00 | 825.00 | 781.20 | 810.10 | 810.10 | 2.03% | 489,011 |
| Aug 12, 2026 | 766.15 | 798.25 | 766.15 | 794.00 | 794.00 | 4.44% | 439,433 |
| Aug 11, 2026 | 742.00 | 780.00 | 740.40 | 760.25 | 760.25 | 1.46% | 213,975 |
| Aug 10, 2026 | 766.65 | 777.00 | 740.25 | 749.30 | 749.30 | -1.78% | 162,756 |
| Aug 7, 2026 | 730.00 | 762.90 | 728.55 | 762.90 | 762.90 | 5.00% | 163,658 |
| Aug 6, 2026 | 740.10 | 750.90 | 724.90 | 726.60 | 726.60 | -2.14% | 131,591 |
| Aug 5, 2026 | 755.10 | 756.10 | 740.00 | 742.50 | 742.50 | -2.13% | 101,271 |
| Aug 4, 2026 | 769.00 | 785.00 | 740.10 | 758.65 | 758.65 | 0.09% | 245,338 |
| Aug 3, 2026 | 700.00 | 758.00 | 700.00 | 758.00 | 758.00 | 4.99% | 157,148 |
| Jul 31, 2026 | 741.00 | 769.25 | 713.00 | 721.95 | 721.95 | -1.46% | 350,165 |
| Jul 30, 2026 | 751.50 | 760.65 | 727.00 | 739.65 | 732.65 | -1.58% | 125,324 |
| Jul 29, 2026 | 750.95 | 767.90 | 735.20 | 751.50 | 744.39 | 0.68% | 202,620 |
| Jul 28, 2026 | 779.85 | 784.60 | 742.35 | 746.40 | 739.34 | -4.29% | 157,121 |
| Jul 27, 2026 | 805.00 | 815.55 | 777.60 | 779.85 | 772.47 | -2.60% | 134,857 |
| Jul 24, 2026 | 772.10 | 808.00 | 772.10 | 800.70 | 793.12 | 3.06% | 171,723 |
| Jul 23, 2026 | 800.00 | 808.00 | 775.00 | 776.95 | 769.60 | -3.49% | 148,146 |
| Jul 22, 2026 | 820.00 | 824.90 | 803.00 | 805.05 | 797.43 | -0.77% | 104,232 |
| Jul 21, 2026 | 841.40 | 848.85 | 805.00 | 811.30 | 803.62 | -2.55% | 183,670 |
| Jul 20, 2026 | 792.95 | 832.55 | 786.90 | 832.55 | 824.67 | 4.99% | 222,885 |
| Jul 17, 2026 | 826.95 | 829.90 | 782.25 | 792.95 | 785.45 | -3.42% | 261,219 |
| Jul 16, 2026 | 869.00 | 871.05 | 812.05 | 821.00 | 813.23 | -1.04% | 632,509 |
| Jul 15, 2026 | 805.00 | 829.60 | 805.00 | 829.60 | 821.75 | 5.00% | 39,266 |
| Jul 14, 2026 | 811.80 | 812.50 | 780.00 | 790.10 | 782.62 | -2.25% | 213,565 |
| Jul 13, 2026 | 800.00 | 839.90 | 800.00 | 808.30 | 800.65 | -1.47% | 235,637 |
| Jul 10, 2026 | 865.00 | 882.00 | 817.70 | 820.35 | 812.59 | -4.69% | 319,487 |
| Jul 9, 2026 | 850.00 | 885.00 | 850.00 | 860.70 | 852.55 | 1.31% | 183,931 |
| Jul 8, 2026 | 890.00 | 897.95 | 845.00 | 849.55 | 841.51 | -3.84% | 271,360 |
| Jul 7, 2026 | 947.30 | 953.80 | 877.60 | 883.45 | 875.09 | -3.70% | 524,820 |
| Jul 6, 2026 | 842.00 | 917.40 | 841.50 | 917.40 | 908.72 | 5.00% | 420,268 |
| Jul 3, 2026 | 932.55 | 935.95 | 873.75 | 873.75 | 865.48 | -5.00% | 383,668 |