GE Power India Limited (NSE:GVPIL)
India · Delayed Price · Currency is INR 667.35
+0.65 (0.10%)
Aug 21, 2026, 3:29 PM IST
NSE:GVPIL Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 2, 2026 | 920.60 | 932.90 | 905.10 | 919.70 | 911.00 | 0.47% | 254,626 |
| Jul 1, 2026 | 924.95 | 938.20 | 905.00 | 915.40 | 906.74 | 0.49% | 227,928 |
| Jun 30, 2026 | 931.00 | 965.00 | 902.00 | 910.95 | 902.33 | -2.87% | 488,435 |
| Jun 29, 2026 | 977.00 | 990.00 | 937.90 | 937.90 | 929.02 | -5.00% | 271,946 |
| Jun 25, 2026 | 991.00 | 1,008.00 | 958.35 | 987.25 | 977.91 | -0.78% | 420,973 |
| Jun 24, 2026 | 1,048.00 | 1,051.95 | 983.05 | 995.00 | 985.58 | -3.84% | 248,130 |
| Jun 23, 2026 | 1,041.00 | 1,063.90 | 1,010.00 | 1,034.75 | 1,024.96 | 1.25% | 394,606 |
| Jun 22, 2026 | 1,080.00 | 1,084.00 | 1,004.35 | 1,021.95 | 1,012.28 | -2.91% | 661,615 |
| Jun 19, 2026 | 960.00 | 1,052.55 | 960.00 | 1,052.55 | 1,042.59 | 5.00% | 429,266 |
| Jun 18, 2026 | 1,072.05 | 1,075.00 | 1,002.45 | 1,002.45 | 992.96 | -5.00% | 533,589 |
| Jun 17, 2026 | 1,048.95 | 1,076.00 | 1,024.80 | 1,055.20 | 1,045.21 | 2.97% | 803,906 |
| Jun 16, 2026 | 1,004.00 | 1,024.80 | 996.05 | 1,024.80 | 1,015.10 | 5.00% | 382,750 |
| Jun 15, 2026 | 961.95 | 976.00 | 950.00 | 976.00 | 966.76 | 5.00% | 347,513 |
| Jun 12, 2026 | 908.00 | 929.55 | 908.00 | 929.55 | 920.75 | 5.00% | 431,265 |