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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
July 22, 2025	209.05	207.73	207.73	211.5	207.02	283,306
July 21, 2025	210.02	208.83	208.83	210.89	206.92	264,754
July 18, 2025	213.49	211.35	211.35	213.88	209.8	261,002
July 17, 2025	216.5	213.19	213.19	217.4	212.5	277,981
July 16, 2025	217	215.66	215.66	219.38	214.85	803,337
July 15, 2025	214.35	215.32	215.32	217.11	214.14	223,866
July 14, 2025	213.49	214.98	214.98	216.8	210.6	372,708
July 11, 2025	216.85	212.91	212.91	217.85	211.11	410,363
July 10, 2025	219.9	215.61	215.61	220.9	214.5	394,319
July 09, 2025	220.76	218.88	218.88	223.9	218.01	562,087
July 08, 2025	214.99	220.76	220.76	223	212.24	1.37M
July 07, 2025	215.45	214.16	214.16	220.99	213.15	437,468
July 04, 2025	215.1	214.68	214.68	217.79	213.45	329,794
July 03, 2025	216.75	216.1	216.1	219.18	214.05	469,274
July 02, 2025	220	214.39	214.39	220.6	214	416,721
July 01, 2025	219.4	218.86	218.86	221.9	217	1.03M
June 30, 2025	210	218.69	218.69	220.6	209.11	3.24M
June 27, 2025	209.8	206.98	206.98	211.63	206	313,729
June 26, 2025	209.65	208.14	208.14	212.45	207.71	704,099
June 25, 2025	197.1	209.65	209.65	213.4	197.1	1.14M
June 24, 2025	195	196.42	196.42	198.01	194	278,597
June 23, 2025	192.36	192.63	192.63	194.5	190.5	203,937
June 20, 2025	191.68	193.32	193.32	194.25	190.21	219,188
June 19, 2025	196.55	190.76	190.76	198.24	190.4	191,132
June 18, 2025	198.01	195.76	195.76	199.36	195.11	225,269
June 17, 2025	204.6	198.64	198.64	204.6	197.9	316,040
June 16, 2025	202.85	202.58	202.58	204.11	198.02	291,123
June 13, 2025	202	203.01	203.01	205.01	199.9	324,667
June 12, 2025	212	206.9	206.9	213.95	205.47	495,378

Gujarat Industries Power Company Limited (GIPCL.NS) NSE