GE Power India Limited (NSE:GVPIL)
India · Delayed Price · Currency is INR 732.40
+34.85 (5.00%)
May 22, 2026, 3:29 PM IST
NSE:GVPIL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 22, 2026 | 720.00 | 732.40 | 701.80 | 731.85 | 731.85 | 4.92% | 768,794 |
| May 21, 2026 | 679.00 | 697.55 | 678.95 | 697.55 | 697.55 | 5.00% | 139,248 |
| May 20, 2026 | 630.20 | 664.35 | 630.20 | 664.35 | 664.35 | 4.99% | 234,202 |
| May 19, 2026 | 644.25 | 664.80 | 628.30 | 632.75 | 632.75 | -4.32% | 563,991 |
| May 18, 2026 | 666.30 | 679.90 | 661.30 | 661.30 | 661.30 | -5.00% | 46,578 |
| May 15, 2026 | 740.00 | 748.40 | 696.10 | 696.10 | 696.10 | -5.00% | 163,328 |
| May 14, 2026 | 740.05 | 740.05 | 690.05 | 732.70 | 732.70 | 3.95% | 325,475 |
| May 13, 2026 | 692.00 | 704.85 | 645.10 | 704.85 | 704.85 | 5.00% | 400,212 |
| May 12, 2026 | 671.30 | 671.30 | 671.00 | 671.30 | 671.30 | 5.00% | 252,003 |
| May 11, 2026 | 635.00 | 662.00 | 621.00 | 639.35 | 639.35 | -1.08% | 184,282 |
| May 8, 2026 | 667.65 | 677.40 | 635.00 | 646.35 | 646.35 | -3.19% | 196,909 |
| May 7, 2026 | 640.00 | 671.70 | 615.00 | 667.65 | 667.65 | 4.36% | 291,509 |
| May 6, 2026 | 635.00 | 650.00 | 600.60 | 639.75 | 639.75 | 1.83% | 231,580 |
| May 5, 2026 | 646.90 | 666.25 | 605.65 | 628.25 | 628.25 | -0.99% | 371,670 |
| May 4, 2026 | 622.00 | 634.55 | 607.00 | 634.55 | 634.55 | 5.00% | 160,350 |
| Apr 30, 2026 | 575.95 | 604.35 | 574.00 | 604.35 | 604.35 | 4.99% | 211,980 |
| Apr 29, 2026 | 585.00 | 603.00 | 568.00 | 575.60 | 575.60 | -1.68% | 307,268 |
| Apr 28, 2026 | 585.45 | 585.45 | 570.25 | 585.45 | 585.45 | 4.99% | 288,021 |
| Apr 27, 2026 | 535.00 | 557.60 | 531.05 | 557.60 | 557.60 | 5.00% | 209,568 |
| Apr 24, 2026 | 537.00 | 546.00 | 508.65 | 531.05 | 531.05 | 0.63% | 190,630 |
| Apr 23, 2026 | 501.70 | 527.75 | 492.00 | 527.75 | 527.75 | 4.99% | 294,128 |
| Apr 22, 2026 | 483.45 | 504.00 | 480.00 | 502.65 | 502.65 | 2.16% | 97,454 |
| Apr 21, 2026 | 504.95 | 504.95 | 490.00 | 492.00 | 492.00 | -1.13% | 54,662 |
| Apr 20, 2026 | 500.95 | 505.20 | 492.00 | 497.60 | 497.60 | -0.46% | 101,381 |
| Apr 17, 2026 | 505.00 | 508.40 | 490.00 | 499.90 | 499.90 | -0.92% | 88,831 |
| Apr 16, 2026 | 521.00 | 521.00 | 492.00 | 504.55 | 504.55 | 1.55% | 196,766 |
| Apr 15, 2026 | 480.00 | 496.85 | 480.00 | 496.85 | 496.85 | 5.00% | 158,085 |
| Apr 13, 2026 | 449.35 | 480.00 | 441.10 | 473.20 | 473.20 | 2.51% | 208,813 |
| Apr 10, 2026 | 445.00 | 461.60 | 441.50 | 461.60 | 461.60 | 4.99% | 76,915 |
| Apr 9, 2026 | 443.10 | 452.45 | 436.10 | 439.65 | 439.65 | -1.11% | 93,816 |
| Apr 8, 2026 | 436.90 | 448.00 | 434.00 | 444.60 | 444.60 | 4.07% | 136,197 |
| Apr 7, 2026 | 434.45 | 434.45 | 424.00 | 427.20 | 427.20 | -0.36% | 46,102 |
| Apr 6, 2026 | 410.95 | 430.40 | 406.00 | 428.75 | 428.75 | 4.32% | 84,432 |
| Apr 2, 2026 | 385.00 | 412.00 | 385.00 | 411.00 | 411.00 | 2.42% | 100,228 |
| Apr 1, 2026 | 390.00 | 403.35 | 390.00 | 401.30 | 401.30 | 4.46% | 63,014 |
| 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 |