GE Power India Limited (NSE:GVPIL)
India · Delayed Price · Currency is INR 557.60
+26.55 (5.00%)
Apr 27, 2026, 3:27 PM IST
NSE:GVPIL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 6, 2026 | 443.00 | 457.90 | 443.00 | 451.30 | 451.30 | 0.23% | 75,817 |
| Mar 5, 2026 | 448.00 | 455.70 | 439.00 | 450.25 | 450.25 | 2.97% | 105,444 |
| Mar 4, 2026 | 445.05 | 447.00 | 436.80 | 437.25 | 437.25 | -4.89% | 164,624 |
| Mar 2, 2026 | 455.15 | 472.00 | 452.55 | 459.75 | 459.75 | -3.48% | 234,160 |
| Feb 27, 2026 | 472.00 | 493.00 | 465.25 | 476.35 | 476.35 | 1.03% | 243,167 |
| Feb 26, 2026 | 467.00 | 476.10 | 460.00 | 471.50 | 471.50 | 0.90% | 143,680 |
| Feb 25, 2026 | 479.00 | 479.80 | 456.00 | 467.30 | 467.30 | -2.25% | 194,399 |
| Feb 24, 2026 | 490.00 | 490.00 | 469.00 | 478.05 | 478.05 | -2.99% | 180,160 |
| Feb 23, 2026 | 493.95 | 517.00 | 476.55 | 492.80 | 492.80 | 1.67% | 3,494,689 |
| Feb 20, 2026 | 465.00 | 499.80 | 462.50 | 484.70 | 484.70 | 5.59% | 4,266,639 |
| Feb 19, 2026 | 479.00 | 485.00 | 448.55 | 459.05 | 459.05 | -7.61% | 6,167,173 |
| Feb 18, 2026 | 530.00 | 536.05 | 496.85 | 496.85 | 496.85 | -10.00% | 4,062,190 |
| Feb 17, 2026 | 490.00 | 552.05 | 480.05 | 552.05 | 552.05 | 9.99% | 11,043,960 |
| Feb 16, 2026 | 479.70 | 522.00 | 464.05 | 501.90 | 501.90 | 4.63% | 16,217,510 |
| Feb 13, 2026 | 410.00 | 479.70 | 410.00 | 479.70 | 479.70 | 20.00% | 17,665,190 |
| Feb 12, 2026 | 389.00 | 399.75 | 382.20 | 399.75 | 399.75 | 19.99% | 2,217,389 |
| Feb 11, 2026 | 336.00 | 344.70 | 325.60 | 333.15 | 333.15 | -2.76% | 226,400 |
| Feb 10, 2026 | 348.45 | 357.50 | 335.60 | 342.60 | 342.60 | -1.68% | 189,713 |