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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 11, 2024	236	230.68	230.68	236.34	229.1	230,564
October 10, 2024	237.95	235.05	235.05	244.9	234.02	1.1M
October 09, 2024	223	236.4	236.4	239	222.6	1.02M
October 08, 2024	212.9	222.14	222.14	223.4	211.36	317,323
October 07, 2024	233.4	216.13	216.13	233.55	212.98	571,970
October 04, 2024	231.3	231.05	231.05	236.38	223.05	473,436
October 03, 2024	229.13	231.24	231.24	235.69	227.41	515,585
October 01, 2024	231	231.13	231.13	231.7	230	369,513
September 30, 2024	230.9	231.1	231.1	232.39	228.82	171,221
September 27, 2024	233	230.95	230.95	239	230.07	634,513
September 26, 2024	232.45	232.28	232.28	233.89	230.5	342,242
September 25, 2024	230.5	231.29	231.29	235.5	230.49	381,102
September 24, 2024	233	230.9	230.9	238.45	229.65	467,639
September 23, 2024	224	232.79	232.79	236.49	221.92	741,381
September 20, 2024	218.25	223.5	223.5	224.5	216	390,909
September 19, 2024	223.3	214.53	214.53	224.95	210.76	563,920
September 18, 2024	226	222.96	222.96	228.22	222	251,956
September 17, 2024	228	225.3	225.3	228	223.99	144,728
September 16, 2024	230.25	226.24	226.24	230.85	225.6	577,401
September 15, 2024	230.25	229.64	229.64	230.85	229.05	7,570
September 13, 2024	228	230.21	230.21	236.4	225.77	577,373
September 12, 2024	226.49	228.38	224.43	229.77	226.36	577,373
September 11, 2024	231.8	225.45	225.45	234.76	223.31	484,290
September 10, 2024	230	231.8	231.8	234.69	229.99	168,853
September 09, 2024	232	228.66	228.66	232	225.8	362,017
September 08, 2024	232	228.66	228.66	232	225.8	362,017
September 06, 2024	242	233.01	233.01	242.96	230.62	492,053
September 05, 2024	242.01	241.82	241.82	245.82	241.55	429,926
September 04, 2024	241.5	241.87	241.87	244	239.99	273,046
September 03, 2024	240	241.54	241.54	251.9	239.73	1.29M
September 02, 2024	243.4	242.14	242.14	243.59	238.04	501,105
August 30, 2024	243.69	242.76	242.76	249	241	619,867
August 29, 2024	241	242.44	242.44	245	238.1	1.14M
August 28, 2024	245.4	247.86	247.86	249.14	243.8	586,735
August 27, 2024	225.99	244.06	244.06	246.5	223.01	3.38M
August 26, 2024	224.45	224.04	224.04	226	221.76	408,341
August 23, 2024	224.9	220.25	220.25	225.51	218.52	434,882
August 22, 2024	226.3	224.05	224.05	229.5	223.4	514,199
August 21, 2024	218.05	224.56	224.56	229	217.55	926,152
August 20, 2024	219	218.05	218.05	220.95	215	350,110
August 19, 2024	215.41	217.59	217.59	221.51	215.3	429,831
August 16, 2024	212	215.8	215.8	217.2	209	534,148
August 14, 2024	212.1	210.53	210.53	216	207	539,579
August 13, 2024	218.75	210.09	210.09	220	208.87	601,587
August 12, 2024	214	216.59	216.59	219.95	211	560,886
August 09, 2024	219	214.84	214.84	221.99	214.2	537,853
August 08, 2024	223.9	217.1	217.1	224	214.77	641,583
August 07, 2024	221	224.11	224.11	224.9	217.01	432,752
August 06, 2024	223.75	216.23	216.23	226.75	214.67	407,185
August 05, 2024	225.2	220.85	220.85	228.99	218.1	690,315
August 02, 2024	234.9	235.41	235.41	238.99	231.56	338,699
August 01, 2024	243.1	238.58	238.58	244.4	237.15	333,565
July 31, 2024	239.9	242.23	242.23	247.11	237.7	646,680
July 30, 2024	239	238.13	238.13	242.58	234.81	564,975
July 29, 2024	243.9	238.31	238.31	247.49	236.75	562,446
July 26, 2024	242.75	242.72	242.72	255	241.94	451,886
July 25, 2024	243.9	241.68	241.68	247.32	240.6	351,233
July 24, 2024	234.5	245.12	245.12	249.9	232.62	737,343
July 23, 2024	240.75	234.56	234.56	241.7	221.55	772,727
July 22, 2024	234	239.49	239.49	243.4	230.4	533,006

Gujarat Industries Power Company Limited (GIPCL.NS) NSE