Gujarat Industries Power Company Limited (GIPCL.NS) NSE
Currency In INR
AD
- General
- Statistics
- Historical Data
- Profile
- Financials
AD
Currency In INR
If you invested ₹1000 in Gujarat Industries Power Company Limited (GIPCL.NS) 10 years ago, it would be worth ₹2,940.95 as of September 12, 2026, based on a reinvested dividends scenario. Over the same period, a ₹1000 investment made 5 years ago would be worth ₹2,722.84, while ₹1000 invested 1 year ago would be worth ₹1,069.34. This corresponds to total returns of 194.1%, 172.28%, 6.93%, respectively, with annualized returns of 11.38%, 22.18%, 6.93%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 11, 2026 | 196.5 | 199.72 | 199.72 | 204 | 195.01 | 428,323 |
| September 10, 2026 | 202 | 201.3 | 201.3 | 204.49 | 200.01 | 352,513 |
| September 09, 2026 | 202 | 201.04 | 201.04 | 204.14 | 200.5 | 368,579 |
| September 08, 2026 | 201.8 | 201.1 | 201.1 | 201.98 | 198.2 | 325,313 |
| September 07, 2026 | 206 | 200.72 | 200.72 | 206.1 | 199.36 | 540,738 |
| September 04, 2026 | 208.9 | 205.18 | 205.18 | 208.9 | 204.26 | 400,260 |
| September 03, 2026 | 207.9 | 208.04 | 208.04 | 211.71 | 205.3 | 1.05M |
| September 02, 2026 | 200.35 | 205.94 | 205.94 | 207.94 | 197.51 | 1.53M |
| September 01, 2026 | 198 | 198.8 | 198.8 | 201.5 | 196 | 488,311 |
| August 31, 2026 | 205.61 | 199.36 | 199.36 | 207.2 | 198.1 | 639,571 |
| August 28, 2026 | 200.99 | 205.91 | 205.91 | 206.8 | 200.56 | 1.38M |
| August 27, 2026 | 200 | 200.48 | 200.48 | 204.55 | 196 | 1.89M |
| August 26, 2026 | 192.5 | 201.47 | 201.47 | 203.7 | 190.4 | 3.44M |
| August 25, 2026 | 177.4 | 190.72 | 190.72 | 191.25 | 177.4 | 3.5M |
| August 24, 2026 | 173.49 | 178.39 | 178.39 | 182 | 172.5 | 1.72M |
| August 21, 2026 | 173 | 172.64 | 172.64 | 174.5 | 169.5 | 423,061 |
| August 20, 2026 | 172 | 170.18 | 170.18 | 176 | 167.24 | 634,121 |
| August 19, 2026 | 171.99 | 171.96 | 171.96 | 173.19 | 171.12 | 194,691 |
| August 18, 2026 | 174.35 | 171.63 | 171.63 | 176.52 | 171.15 | 439,397 |
| August 17, 2026 | 175.77 | 174.44 | 174.44 | 176.64 | 173.2 | 371,269 |
| August 14, 2026 | 175.8 | 175.77 | 175.77 | 176.9 | 173.4 | 466,896 |
| August 13, 2026 | 174.59 | 175.97 | 175.97 | 177.16 | 170.41 | 677,887 |
| August 12, 2026 | 172 | 174.05 | 174.05 | 181.4 | 170.78 | 8.12M |
| August 11, 2026 | 165.5 | 164.64 | 164.64 | 167.19 | 163.5 | 421,484 |
| August 10, 2026 | 159 | 164.73 | 164.73 | 166.05 | 159 | 700,374 |
| August 07, 2026 | 159 | 157.93 | 157.93 | 159.95 | 157.55 | 236,996 |
| August 06, 2026 | 160.79 | 159.21 | 159.21 | 162 | 158.51 | 340,905 |
| August 05, 2026 | 162.01 | 160.79 | 160.79 | 163.99 | 159.5 | 406,034 |
| August 04, 2026 | 162.15 | 162.23 | 162.23 | 163.8 | 161.05 | 217,660 |
| August 03, 2026 | 163 | 161.48 | 161.48 | 164 | 161.1 | 180,235 |
| July 31, 2026 | 162.9 | 161.17 | 161.17 | 163.23 | 160.9 | 238,684 |
| July 30, 2026 | 162.45 | 162.01 | 162.01 | 163.4 | 161.26 | 142,856 |
| July 29, 2026 | 162 | 162.65 | 162.65 | 163.72 | 161.42 | 129,408 |
| July 28, 2026 | 162.61 | 161.68 | 161.68 | 163.11 | 160.71 | 144,735 |
| July 27, 2026 | 162 | 162.58 | 162.58 | 163.66 | 160.29 | 296,739 |
| July 24, 2026 | 155.5 | 157.23 | 157.23 | 157.93 | 154.06 | 86,967 |
| July 23, 2026 | 158.95 | 156.77 | 156.77 | 160.08 | 156.36 | 167,865 |
| July 22, 2026 | 163 | 158.95 | 158.95 | 163 | 158.41 | 348,644 |
| July 21, 2026 | 163.4 | 162.17 | 162.17 | 164.5 | 161.7 | 114,192 |
| July 20, 2026 | 162 | 163.17 | 163.17 | 163.9 | 161.24 | 165,203 |
| July 17, 2026 | 163.49 | 162.11 | 162.11 | 163.49 | 161.05 | 133,770 |
| July 16, 2026 | 165.01 | 163.52 | 163.52 | 165.43 | 162.8 | 218,776 |
| July 15, 2026 | 165 | 164.75 | 164.75 | 167.4 | 164.02 | 280,667 |
| July 14, 2026 | 166 | 166.31 | 166.31 | 167.75 | 164 | 317,340 |
| July 13, 2026 | 163.01 | 166.81 | 166.81 | 172.8 | 162.11 | 1.27M |
| July 10, 2026 | 164.1 | 164.05 | 164.05 | 166.4 | 163 | 247,559 |
| July 09, 2026 | 157.51 | 162.96 | 162.96 | 164.85 | 156.71 | 550,406 |
| July 08, 2026 | 157.8 | 157.33 | 157.33 | 163.81 | 156.05 | 405,142 |
| July 07, 2026 | 161 | 158.54 | 158.54 | 162.49 | 157.81 | 263,899 |
| July 06, 2026 | 163.11 | 159.4 | 159.4 | 163.28 | 158.5 | 309,952 |
| July 03, 2026 | 159.01 | 162.34 | 162.34 | 164.57 | 157.33 | 538,109 |
| July 02, 2026 | 158.5 | 157.66 | 157.66 | 160.76 | 156.88 | 253,411 |
| July 01, 2026 | 161.29 | 158.98 | 158.98 | 161.92 | 158.7 | 121,810 |
| June 30, 2026 | 162.7 | 160.53 | 160.53 | 163.79 | 160 | 174,741 |
| June 29, 2026 | 159.02 | 162.78 | 162.78 | 166 | 157.51 | 338,547 |
| June 25, 2026 | 161.35 | 159.54 | 159.54 | 162.8 | 159.05 | 248,407 |
| June 24, 2026 | 160.92 | 160.91 | 160.91 | 162.45 | 159 | 235,293 |
| June 23, 2026 | 165.1 | 160.18 | 160.18 | 166.79 | 159.01 | 416,808 |
| June 22, 2026 | 161.97 | 163.98 | 163.98 | 166.76 | 161 | 304,237 |
| June 19, 2026 | 162.51 | 161.35 | 161.35 | 163.5 | 159.68 | 208,462 |