GE Power India Limited (NSE:GVPIL)
India · Delayed Price · Currency is INR 682.80
+4.40 (0.65%)
Oct 1, 2026, 3:30 PM IST
NSE:GVPIL Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 1, 2026 | 685.00 | 693.00 | 652.60 | 679.50 | 679.50 | 0.16% | 212,804 |
| Sep 30, 2026 | 687.00 | 718.00 | 673.80 | 678.40 | 678.40 | -0.81% | 263,834 |
| Sep 29, 2026 | 656.95 | 683.95 | 645.05 | 683.95 | 683.95 | 5.00% | 143,048 |
| Sep 28, 2026 | 674.95 | 674.95 | 647.95 | 651.40 | 651.40 | -2.73% | 113,522 |
| Sep 25, 2026 | 679.00 | 683.95 | 656.15 | 669.70 | 669.70 | 1.56% | 103,896 |
| Sep 24, 2026 | 685.00 | 688.00 | 653.00 | 659.40 | 659.40 | -3.92% | 156,642 |
| Sep 23, 2026 | 685.00 | 694.05 | 666.00 | 686.30 | 686.30 | 1.96% | 180,685 |
| Sep 22, 2026 | 698.00 | 711.90 | 670.10 | 673.10 | 673.10 | -2.29% | 312,168 |
| Sep 21, 2026 | 659.70 | 688.90 | 658.00 | 688.90 | 688.90 | 5.00% | 340,873 |
| Sep 18, 2026 | 631.00 | 656.10 | 628.85 | 656.10 | 656.10 | 4.99% | 128,144 |
| Sep 17, 2026 | 616.10 | 632.00 | 615.60 | 624.90 | 624.90 | 1.43% | 136,464 |
| Sep 16, 2026 | 628.95 | 630.00 | 597.75 | 616.10 | 616.10 | -0.64% | 128,227 |
| Sep 15, 2026 | 648.00 | 656.95 | 620.05 | 620.05 | 620.05 | -5.00% | 211,646 |
| Sep 11, 2026 | 651.25 | 659.00 | 640.40 | 652.65 | 652.65 | -0.28% | 102,461 |
| 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 |