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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 05, 2025	157.89	155.27	155.27	158.62	154.11	266,313
December 04, 2025	158.01	157.73	157.73	159.95	157.05	219,052
December 03, 2025	162	158.63	158.63	162	157.97	175,935
December 02, 2025	162	161.53	161.53	162.17	160.2	167,486
December 01, 2025	163.8	161.84	161.84	163.8	161.35	105,327
November 28, 2025	165.34	162.94	162.94	165.34	162.5	115,253
November 27, 2025	165.05	164.76	164.76	167.45	164	184,243
November 26, 2025	161.3	165.74	165.74	166.57	161.11	278,061
November 25, 2025	161.85	161.46	161.46	163.09	160.57	287,518
November 24, 2025	167.2	160.57	160.57	168.45	159.89	545,954
November 21, 2025	170.4	167.87	167.87	170.4	167.11	100,229
November 19, 2025	170.48	166.77	166.77	170.99	166	214,319
November 18, 2025	173.15	169.82	169.82	174	168.96	312,806
November 17, 2025	169.58	174.84	174.84	176	169.58	408,129
November 14, 2025	170.58	169.93	169.93	171.79	169.01	150,166
November 13, 2025	178.45	170.58	170.58	178.45	170.1	654,994
November 12, 2025	178.02	178.76	178.76	181.7	176.41	278,566
November 11, 2025	175.88	175.98	175.98	177.41	174	227,548
November 10, 2025	175.8	175.7	175.7	178	175.21	135,134
November 07, 2025	176	175.15	175.15	176.16	173.68	239,990
November 06, 2025	180	176	176	180.02	175.5	152,932
November 04, 2025	182.63	178.56	178.56	182.63	178.06	231,270
November 03, 2025	182.5	181.9	181.9	184.03	181.24	222,340
October 31, 2025	184.85	182.83	182.83	184.9	182.51	113,685
October 30, 2025	184.5	184.11	184.11	186.94	183.11	228,756
October 29, 2025	182.58	185	185	185.66	182.2	284,796
October 28, 2025	182.7	181.85	181.85	184	181.02	213,301
October 27, 2025	183.5	182.65	182.65	183.9	181.61	265,742
October 24, 2025	190	182.3	182.3	191.95	181.65	1.94M
October 23, 2025	186.49	190.61	190.61	198	182.6	1.29M
October 21, 2025	186.7	186	186	187.84	184.55	133,532
October 20, 2025	174.2	184.63	184.63	187.38	174	1.94M
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

Gujarat Industries Power Company Limited (GIPCL.NS) NSE