GE Power India Limited (NSE:GVPIL)
India · Delayed Price · Currency is INR 589.75
-19.15 (-3.15%)
Oct 23, 2026, 3:29 PM IST
NSE:GVPIL Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 615.00 | 615.00 | 577.90 | 589.75 | 589.75 | -3.15% | 188,154 |
| Oct 22, 2026 | 599.95 | 620.35 | 555.00 | 608.90 | 608.90 | 1.70% | 152,390 |
| Oct 21, 2026 | 624.35 | 625.75 | 593.25 | 598.75 | 598.75 | -3.76% | 157,004 |
| Oct 19, 2026 | 647.90 | 647.90 | 620.05 | 622.15 | 622.15 | -2.61% | 95,775 |
| Oct 16, 2026 | 626.45 | 642.80 | 618.90 | 638.80 | 638.80 | 2.11% | 120,387 |
| Oct 15, 2026 | 650.00 | 650.05 | 623.25 | 625.60 | 625.60 | -3.40% | 176,680 |
| Oct 14, 2026 | 640.00 | 660.00 | 638.10 | 647.65 | 647.65 | 1.58% | 164,682 |
| Oct 13, 2026 | 638.70 | 646.00 | 628.10 | 637.60 | 637.60 | -0.41% | 144,236 |
| Oct 12, 2026 | 660.10 | 672.00 | 636.35 | 640.25 | 640.25 | -2.50% | 222,026 |
| Oct 9, 2026 | 663.45 | 672.70 | 638.60 | 656.65 | 656.65 | 0.08% | 215,599 |
| Oct 8, 2026 | 717.00 | 717.00 | 648.50 | 656.15 | 656.15 | -6.02% | 401,560 |
| Oct 7, 2026 | 730.05 | 731.60 | 698.15 | 698.15 | 698.15 | -4.99% | 322,585 |
| Oct 6, 2026 | 718.00 | 739.00 | 700.00 | 734.85 | 734.85 | 4.33% | 421,992 |
| Oct 5, 2026 | 699.80 | 713.00 | 690.00 | 704.35 | 704.35 | 3.66% | 239,782 |
| 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 |