Gujarat Industries Power Company Limited - GIPCL.NS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 17, 2025	175.6	173.34	173.34	176.08	172.53	216,310
October 16, 2025	175.63	175.1	175.1	177.87	173.51	264,618
October 15, 2025	176.65	174.94	174.94	179.51	173.69	561,744
October 14, 2025	181.25	176.61	176.61	182.98	175.6	344,368
October 13, 2025	183	181.27	181.27	183.69	180.05	204,451
October 10, 2025	181.79	184.07	184.07	185.39	181.79	213,656
October 09, 2025	181.1	181.56	181.56	186.73	180	346,444
October 08, 2025	182.22	180.98	180.98	183.65	180.01	200,866
October 07, 2025	184.2	182.89	182.89	185.19	182.02	176,223
October 06, 2025	184.55	184.2	184.2	188.8	181.87	229,415
October 03, 2025	181.57	185.06	185.06	185.45	181.57	179,909
October 01, 2025	180.25	181.99	181.99	184	180.13	226,798
September 30, 2025	182.2	181.29	181.29	185.52	179.71	276,242
September 29, 2025	183.55	182.56	182.56	184.72	181.55	126,568
September 26, 2025	184.5	183.55	183.55	184.71	181.8	104,096
September 25, 2025	187.2	184.86	184.86	188.69	184.06	159,432
September 24, 2025	190	187.52	187.52	190.68	187	156,122
September 23, 2025	190.5	190.33	190.33	192	187.25	314,924
September 22, 2025	187.81	190.22	190.22	194.85	187.81	597,623
September 19, 2025	188.9	187.81	187.81	190.4	187.26	170,010
September 18, 2025	190.5	189.23	189.23	191.9	187.89	152,368
September 17, 2025	190.12	190.48	190.48	192.5	189.5	365,486
September 16, 2025	188.6	190.12	190.12	191.8	187.85	243,634
September 15, 2025	187.4	188.6	188.6	190.7	186.85	197,060
September 12, 2025	194	186.77	186.77	194	185.64	673,900
September 11, 2025	199	196.27	196.27	200.1	194.1	1.53M
September 10, 2025	198.3	197.38	197.38	199.88	196.4	215,685
September 09, 2025	197.55	197.39	197.39	200	196.68	164,165
September 08, 2025	195	196.01	196.01	200.1	195	220,107
September 05, 2025	194.15	194.41	194.41	195.97	192.99	115,868
September 04, 2025	198	194.6	194.6	200.99	194	243,242
September 03, 2025	195	197.61	197.61	202.05	195	280,743
September 02, 2025	183.9	195.83	195.83	197.99	182.43	895,811
September 01, 2025	181.99	184.04	184.04	186.3	180.99	301,559
August 29, 2025	182.67	177.85	177.85	182.67	176.61	173,031
August 28, 2025	182.5	181.11	181.11	182.7	179.34	100,591
August 26, 2025	184.28	181.99	181.99	185.84	181.5	159,445
August 25, 2025	189.16	185.35	185.35	189.4	184.71	255,258
August 22, 2025	193	187.66	187.66	193	187.2	224,146
August 21, 2025	192.65	192.14	192.14	193.7	191.72	137,484
August 20, 2025	191	191.69	191.69	193.9	190	216,439
August 19, 2025	186.01	190.06	190.06	191.4	185.39	168,892
August 18, 2025	185.99	185.25	185.25	187.99	184.51	119,654
August 14, 2025	189.16	185.07	185.07	191.1	184.4	212,766
August 13, 2025	195	188.33	188.33	195	186.51	492,033
August 12, 2025	191	194.2	194.2	195.9	191	184,593
August 11, 2025	193.05	190.48	190.48	194.01	188.65	204,305
August 08, 2025	192.99	193.05	193.05	195.61	190.73	177,056
August 07, 2025	192	191.88	191.88	193.97	189	202,249
August 06, 2025	195.3	192.43	192.43	197.89	192	228,472
August 05, 2025	196.65	195	195	198.8	194.5	165,005
August 04, 2025	196.05	197.04	197.04	199.5	195.4	163,636
August 01, 2025	202.3	195.46	195.46	202.3	195	140,953
July 31, 2025	196.7	200.85	200.85	201.95	193.61	169,316
July 30, 2025	201.9	198.78	198.78	203.25	198	217,331
July 29, 2025	196	201.12	201.12	203.18	195.6	211,083
July 28, 2025	198	196.69	196.69	202.99	195.5	229,029
July 25, 2025	203.25	198.71	198.71	204.7	198.01	281,718
July 24, 2025	205.49	203.25	203.25	208	202.16	280,431
July 23, 2025	207.71	205.47	205.47	208.74	204.8	203,712

Gujarat Industries Power Company Limited (GIPCL.NS) NSE