GE Power India Limited (NSE:GVPIL)
India · Delayed Price · Currency is INR 991.40
-3.60 (-0.36%)
Jun 25, 2026, 3:30 PM IST
NSE:GVPIL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 11, 2026 | 635.00 | 662.00 | 621.00 | 639.35 | 639.35 | -1.08% | 184,282 |
| May 8, 2026 | 667.65 | 677.40 | 635.00 | 646.35 | 646.35 | -3.19% | 196,909 |
| May 7, 2026 | 640.00 | 671.70 | 615.00 | 667.65 | 667.65 | 4.36% | 291,509 |
| May 6, 2026 | 635.00 | 650.00 | 600.60 | 639.75 | 639.75 | 1.83% | 231,580 |
| May 5, 2026 | 646.90 | 666.25 | 605.65 | 628.25 | 628.25 | -0.99% | 371,670 |
| May 4, 2026 | 622.00 | 634.55 | 607.00 | 634.55 | 634.55 | 5.00% | 160,350 |
| Apr 30, 2026 | 575.95 | 604.35 | 574.00 | 604.35 | 604.35 | 4.99% | 211,980 |
| Apr 29, 2026 | 585.00 | 603.00 | 568.00 | 575.60 | 575.60 | -1.68% | 307,268 |
| Apr 28, 2026 | 585.45 | 585.45 | 570.25 | 585.45 | 585.45 | 4.99% | 288,021 |
| 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 |