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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
June 11, 2025	205.15	211.08	211.08	216.1	204.26	2.09M
June 10, 2025	209.9	205.16	205.16	210.2	204.2	517,732
June 09, 2025	201	208.56	208.56	209.28	200.41	1.44M
June 06, 2025	197.5	197.92	197.92	198.8	196.39	192,350
June 05, 2025	195.6	197.4	197.4	200	195.6	186,408
June 04, 2025	196.5	195.34	195.34	197.57	194.25	423,758
June 03, 2025	196	196.48	196.48	201.4	195.48	284,168
June 02, 2025	196	195.6	195.6	198.54	194.62	208,054
May 30, 2025	198.45	195.52	195.52	198.45	193.42	308,091
May 29, 2025	200.5	196.55	196.55	200.88	195.95	252,299
May 28, 2025	201.9	198.92	198.92	202.18	198	305,997
May 27, 2025	203.7	200.93	200.93	204.67	199.6	263,991
May 26, 2025	210.77	203.28	203.28	210.77	202.5	551,322
May 23, 2025	192.5	203.14	203.14	206.53	192.5	2.28M
May 22, 2025	192.95	191.83	191.83	194.28	189.87	235,803
May 21, 2025	193.9	193.56	193.56	195.65	192.02	238,505
May 20, 2025	196.5	193.61	193.61	198.87	192.28	518,355
May 19, 2025	198.06	196.33	196.33	200.39	195.02	335,094
May 16, 2025	193.7	196.12	196.12	197.9	191.95	337,335
May 15, 2025	192	191.94	191.94	195.47	191.02	401,974
May 14, 2025	190.6	191.25	191.25	191.9	187.25	364,152
May 13, 2025	184.7	189.46	189.46	191.94	184	461,990
May 12, 2025	180.9	185.1	185.1	185.8	180.5	346,251
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

Gujarat Industries Power Company Limited (GIPCL.NS) NSE