GE Power India Limited (NSE:GVPIL)
India · Delayed Price · Currency is INR 807.50
-3.80 (-0.47%)
Jul 22, 2026, 3:30 PM IST
NSE:GVPIL Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 22, 2026 | 820.00 | 824.90 | 808.00 | 810.00 | - | -0.16% | 76,369 |
| Jul 21, 2026 | 841.40 | 848.85 | 805.00 | 811.30 | 811.30 | -2.55% | 183,670 |
| Jul 20, 2026 | 792.95 | 832.55 | 786.90 | 832.55 | 832.55 | 4.99% | 222,885 |
| Jul 17, 2026 | 826.95 | 829.90 | 782.25 | 792.95 | 792.95 | -3.42% | 261,219 |
| Jul 16, 2026 | 869.00 | 871.05 | 812.05 | 821.00 | 821.00 | -1.04% | 632,509 |
| Jul 15, 2026 | 805.00 | 829.60 | 805.00 | 829.60 | 829.60 | 5.00% | 39,266 |
| Jul 14, 2026 | 811.80 | 812.50 | 780.00 | 790.10 | 790.10 | -2.25% | 213,565 |
| Jul 13, 2026 | 800.00 | 839.90 | 800.00 | 808.30 | 808.30 | -1.47% | 235,637 |
| Jul 10, 2026 | 865.00 | 882.00 | 817.70 | 820.35 | 820.35 | -4.69% | 319,487 |
| Jul 9, 2026 | 850.00 | 885.00 | 850.00 | 860.70 | 860.70 | 1.31% | 183,931 |
| Jul 8, 2026 | 890.00 | 897.95 | 845.00 | 849.55 | 849.55 | -3.84% | 271,360 |
| Jul 7, 2026 | 947.30 | 953.80 | 877.60 | 883.45 | 883.45 | -3.70% | 524,820 |
| Jul 6, 2026 | 842.00 | 917.40 | 841.50 | 917.40 | 917.40 | 5.00% | 420,268 |
| Jul 3, 2026 | 932.55 | 935.95 | 873.75 | 873.75 | 873.75 | -5.00% | 383,668 |
| Jul 2, 2026 | 920.60 | 932.90 | 905.10 | 919.70 | 919.70 | 0.47% | 254,626 |
| Jul 1, 2026 | 924.95 | 938.20 | 905.00 | 915.40 | 915.40 | 0.49% | 227,928 |
| Jun 30, 2026 | 931.00 | 965.00 | 902.00 | 910.95 | 910.95 | -2.87% | 488,435 |
| Jun 29, 2026 | 977.00 | 990.00 | 937.90 | 937.90 | 937.90 | -5.00% | 271,946 |
| Jun 25, 2026 | 991.00 | 1,008.00 | 958.35 | 987.25 | 987.25 | -0.78% | 420,973 |
| Jun 24, 2026 | 1,048.00 | 1,051.95 | 983.05 | 995.00 | 995.00 | -3.84% | 248,130 |
| Jun 23, 2026 | 1,041.00 | 1,063.90 | 1,010.00 | 1,034.75 | 1,034.75 | 1.25% | 394,606 |
| Jun 22, 2026 | 1,080.00 | 1,084.00 | 1,004.35 | 1,021.95 | 1,021.95 | -2.91% | 661,615 |
| Jun 19, 2026 | 960.00 | 1,052.55 | 960.00 | 1,052.55 | 1,052.55 | 5.00% | 429,266 |
| Jun 18, 2026 | 1,072.05 | 1,075.00 | 1,002.45 | 1,002.45 | 1,002.45 | -5.00% | 533,589 |
| Jun 17, 2026 | 1,048.95 | 1,076.00 | 1,024.80 | 1,055.20 | 1,055.20 | 2.97% | 803,906 |
| Jun 16, 2026 | 1,004.00 | 1,024.80 | 996.05 | 1,024.80 | 1,024.80 | 5.00% | 382,750 |
| Jun 15, 2026 | 961.95 | 976.00 | 950.00 | 976.00 | 976.00 | 5.00% | 347,513 |
| Jun 12, 2026 | 908.00 | 929.55 | 908.00 | 929.55 | 929.55 | 5.00% | 431,265 |
| Jun 11, 2026 | 920.00 | 924.00 | 878.00 | 885.30 | 885.30 | -2.67% | 367,120 |
| Jun 10, 2026 | 912.20 | 935.95 | 898.00 | 909.60 | 909.60 | 0.45% | 407,376 |
| Jun 9, 2026 | 873.95 | 905.50 | 871.60 | 905.50 | 905.50 | 5.00% | 583,783 |
| Jun 8, 2026 | 860.30 | 913.80 | 855.05 | 862.40 | 862.40 | -2.45% | 412,018 |
| Jun 5, 2026 | 926.30 | 926.30 | 862.20 | 884.10 | 884.10 | -2.58% | 583,582 |
| Jun 4, 2026 | 875.00 | 911.85 | 875.00 | 907.55 | 907.55 | 4.50% | 687,596 |
| Jun 3, 2026 | 876.00 | 893.95 | 850.00 | 868.45 | 868.45 | 1.11% | 554,623 |
| Jun 2, 2026 | 780.85 | 862.95 | 780.85 | 858.95 | 858.95 | 4.51% | 1,113,672 |
| Jun 1, 2026 | 897.40 | 897.40 | 821.90 | 821.90 | 821.90 | -5.00% | 448,325 |
| May 29, 2026 | 838.00 | 867.45 | 837.95 | 865.15 | 865.15 | 4.72% | 549,391 |
| May 27, 2026 | 811.65 | 837.45 | 804.25 | 826.15 | 826.15 | 3.58% | 752,140 |
| May 26, 2026 | 790.00 | 806.80 | 773.00 | 797.60 | 797.60 | 3.80% | 973,140 |
| May 25, 2026 | 757.00 | 768.40 | 745.05 | 768.40 | 768.40 | 4.99% | 372,302 |
| 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 |