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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	137	137.76	137.76	138.85	136.31	111,564
February 19, 2026	141	137.66	137.66	142.55	137	256,192
February 18, 2026	141.51	140.96	140.96	142.59	140.68	89,422
February 17, 2026	141.1	141.83	141.83	144	141.1	118,228
February 16, 2026	141.01	141.65	141.65	143	139.02	239,381
February 13, 2026	144	141.28	141.28	145.9	139.9	608,259
February 12, 2026	153.9	152.33	152.33	154.4	151.8	190,202
February 11, 2026	151.06	152.87	152.87	154.85	150.82	198,442
February 10, 2026	150.68	152.31	152.31	154.97	150.68	249,019
February 09, 2026	145.89	150.68	150.68	154	145.81	313,046
February 06, 2026	145.3	145.79	145.79	146.59	143	114,823
February 05, 2026	146.91	145.77	145.77	148.77	145	153,471
February 04, 2026	140.8	146.91	146.91	147.8	140.5	335,243
February 03, 2026	142	141.49	141.49	144.49	139.1	248,156
February 02, 2026	136.7	137.58	137.58	138.49	133.15	190,657
February 01, 2026	140.8	136.89	136.89	142.8	136.1	154,420
January 30, 2026	140.1	140.8	140.8	143.38	138.9	138,184
January 29, 2026	140	141.47	141.47	142	137.31	219,322
January 28, 2026	138.84	139.87	139.87	141.5	138.02	275,504
January 27, 2026	136.05	137.89	137.89	139	134	190,141
January 23, 2026	140.03	136.05	136.05	140.89	135.06	242,115
January 22, 2026	138.04	138.64	138.64	140.65	137.58	169,873
January 21, 2026	137.43	136.99	136.99	139.6	136	279,129
January 20, 2026	141.78	137.95	137.95	141.78	137	257,768
January 19, 2026	143.08	141.12	141.12	143.74	140.25	187,149
January 16, 2026	144.84	142.7	142.7	145.8	142	212,382
January 14, 2026	142.71	144.65	144.65	145	142.55	151,261
January 13, 2026	146.08	143.45	143.45	147.5	142.5	227,723
January 12, 2026	149.54	145.03	145.03	149.7	144.2	326,993
January 09, 2026	153.5	149.46	149.46	153.85	149	358,283
January 08, 2026	157.5	153.83	153.83	158.48	153.3	143,895
January 07, 2026	158	157.9	157.9	158.63	156.06	161,006
January 06, 2026	161.33	158.28	158.28	162.51	157.02	243,647
January 05, 2026	162.8	160.77	160.77	163.8	159.5	306,000
January 02, 2026	158.65	162.29	162.29	163.3	157.1	520,360
January 01, 2026	157.74	157.4	157.4	159.9	156.13	186,648
December 31, 2025	154.55	156.61	156.61	158.74	154.5	205,981
December 30, 2025	155.95	154.59	154.59	156.9	153	178,698
December 29, 2025	158.71	156.35	156.35	158.99	154.81	215,891
December 26, 2025	155.49	158.71	158.71	161.39	153.98	667,486
December 24, 2025	158	155.97	155.97	158.15	154.74	221,472
December 23, 2025	154.73	157.61	157.61	159	153.25	498,138
December 22, 2025	149.49	153.51	153.51	155.39	148.64	355,999
December 19, 2025	144.62	148.44	148.44	149.5	144.61	182,372
December 18, 2025	146	144	144	146.2	143.13	174,650
December 17, 2025	148.99	146.24	146.24	149.1	145.5	148,633
December 16, 2025	149.8	148.49	148.49	151.03	148	139,073
December 15, 2025	147.3	150.75	150.75	151.45	146.73	235,743
December 12, 2025	145.85	147.73	147.73	150.37	145.85	305,889
December 11, 2025	145.5	145.84	145.84	146.5	142.11	304,447
December 10, 2025	144.55	143.87	143.87	148.19	143.08	346,013
December 09, 2025	146	144.46	144.46	147	140.02	880,329
December 08, 2025	156	146.2	146.2	156	145.1	724,848
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

Gujarat Industries Power Company Limited (GIPCL.NS) NSE