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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
May 09, 2025	173	173.52	173.52	175.19	169.5	215,003
May 08, 2025	182	175.53	175.53	183.17	174.15	270,231
May 07, 2025	174	180.23	180.23	181.4	174	394,652
May 06, 2025	183.1	177.08	177.08	184.3	175.02	249,602
May 05, 2025	182	182.93	182.93	183.9	178.91	141,052
May 02, 2025	182.49	181.09	181.09	185.54	180	266,618
April 30, 2025	187.05	182.35	182.35	187.3	181.12	204,686
April 29, 2025	188.02	187.3	187.3	192.02	186.03	211,574
April 28, 2025	188.5	187.66	187.66	190.1	186	296,912
April 25, 2025	195	187.99	187.99	196.8	183.55	518,108
April 24, 2025	195	193.36	193.36	196.96	192.97	296,789
April 23, 2025	197.29	193.75	193.75	200.29	192.65	409,316
April 22, 2025	199.25	196.22	196.22	205.5	195.21	981,938
April 21, 2025	194.39	198.9	198.9	199.49	191.55	715,848
April 17, 2025	188.7	191.2	191.2	193.82	186.75	605,786
April 16, 2025	184.95	187.75	187.75	188.5	181.94	933,444
April 15, 2025	181.15	184.24	184.24	185.7	179.64	609,377
April 11, 2025	176.76	176.58	176.58	179.38	173.5	407,663
April 09, 2025	175.95	172.36	172.36	176.39	170.95	222,863
April 08, 2025	174	176.38	176.38	177.69	170.6	506,961
April 07, 2025	169.3	169.07	169.07	172.4	162.12	1.34M
April 04, 2025	188	180.74	180.74	189	178.05	765,939
April 03, 2025	181.75	188.54	188.54	190	181.73	773,455
April 02, 2025	182	183.73	183.73	185.74	177.76	756,616
April 01, 2025	179.8	181.36	181.36	182.85	176.93	395,433
March 28, 2025	182	180.41	180.41	184.99	179.4	918,305
March 27, 2025	176.6	180.45	180.45	182.4	174	919,425
March 26, 2025	181.1	176.35	176.35	181.75	175.6	733,457
March 25, 2025	181.09	179.49	179.49	182.87	176	733,557
March 24, 2025	177.7	181.07	181.07	183.99	176.53	1.55M
March 21, 2025	175.8	175.46	175.46	177.51	174.3	1.05M
March 20, 2025	175.15	175.96	175.96	179.79	171.29	1.05M
March 19, 2025	165.45	172.58	172.58	174.9	165.45	1.9M
March 18, 2025	161.21	164.48	164.48	165.1	161.11	499,236
March 17, 2025	162.5	160.36	160.36	164.28	159.55	287,624
March 13, 2025	161.6	161.21	161.21	163.9	160.81	373,872
March 12, 2025	168.45	161.01	161.01	171	159.9	804,789
March 11, 2025	159.91	167.94	167.94	170.86	159.89	546,617
March 10, 2025	173.35	164.96	164.96	175.9	164	413,049
March 07, 2025	170.6	171.63	171.63	175.5	170	256,600
March 06, 2025	167.6	170.85	170.85	172.51	167.6	285,424
March 05, 2025	155.5	168.27	168.27	169.3	155.5	775,609
March 04, 2025	155.1	156.68	156.68	161.9	153.63	569,917
March 03, 2025	158.99	155.41	155.41	161.09	148.1	583,345
February 28, 2025	164.62	157.8	157.8	165.5	156.26	415,834
February 27, 2025	171.52	167.08	167.08	171.95	164.9	275,356
February 25, 2025	171.2	171.33	171.33	175	169.22	257,282
February 24, 2025	171	170.93	170.93	173.67	169.87	162,349
February 21, 2025	176.78	175.18	175.18	181.5	173.76	272,702
February 20, 2025	170.29	178.03	178.03	180	169.62	575,761
February 19, 2025	161.35	170.15	170.15	171	158.86	503,476
February 18, 2025	165.05	161.86	161.86	169.95	156.54	412,871
February 17, 2025	161.26	163.7	163.7	164.4	158.76	329,282
February 14, 2025	174.71	163.27	163.27	175.64	160.1	579,459
February 13, 2025	171.33	174.1	174.1	176.44	170.01	350,353
February 12, 2025	170	170.16	170.16	174.8	162.32	610,956
February 11, 2025	185.04	170.27	170.27	185.14	169	755,461
February 10, 2025	188.1	184.36	184.36	188.1	182.11	202,789
February 07, 2025	191	188.18	188.18	192.09	187.01	410,599
February 06, 2025	193	191.13	191.13	194.85	189.64	287,688

Gujarat Industries Power Company Limited (GIPCL.NS) NSE