GE Power India Limited (NSE:GVPIL)
India · Delayed Price · Currency is INR 618.05
-23.90 (-3.72%)
Nov 13, 2026, 3:30 PM IST
NSE:GVPIL Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 646.25 | 655.00 | 596.00 | 618.05 | 618.05 | -3.72% | 359,058 |
| Nov 12, 2026 | 637.60 | 648.15 | 632.00 | 641.95 | 641.95 | 1.18% | 99,535 |
| Nov 11, 2026 | 613.00 | 649.95 | 613.00 | 634.45 | 634.45 | 4.74% | 207,216 |
| Nov 9, 2026 | 618.00 | 618.00 | 601.00 | 605.75 | 605.75 | -1.06% | 89,957 |
| Nov 8, 2026 | 598.00 | 616.70 | 598.00 | 612.25 | 612.25 | 2.08% | 14,678 |
| Nov 6, 2026 | 606.50 | 609.95 | 586.05 | 599.75 | 599.75 | -2.61% | 110,535 |
| Nov 5, 2026 | 644.00 | 644.00 | 610.80 | 615.80 | 615.80 | -1.37% | 145,203 |
| Nov 4, 2026 | 591.75 | 626.90 | 580.20 | 624.35 | 624.35 | 6.36% | 159,579 |
| Nov 3, 2026 | 596.00 | 611.40 | 585.05 | 587.00 | 587.00 | -2.09% | 135,089 |
| Nov 2, 2026 | 565.00 | 602.00 | 565.00 | 599.55 | 599.55 | 5.85% | 136,006 |
| Oct 30, 2026 | 590.00 | 590.05 | 564.90 | 566.40 | 566.40 | -4.15% | 105,290 |
| Oct 29, 2026 | 591.30 | 600.80 | 583.55 | 590.95 | 590.95 | -0.06% | 105,629 |
| Oct 28, 2026 | 600.00 | 607.10 | 583.10 | 591.30 | 591.30 | -1.04% | 116,703 |
| Oct 27, 2026 | 577.00 | 621.05 | 577.00 | 597.50 | 597.50 | 3.77% | 197,699 |
| Oct 26, 2026 | 589.75 | 593.15 | 569.55 | 575.80 | 575.80 | -2.37% | 137,687 |
| Oct 23, 2026 | 615.00 | 615.00 | 577.90 | 589.75 | 589.75 | -3.15% | 188,155 |
| 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 |