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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 26, 2025	161.3	165.74	165.74	166.57	161.11	278,061
November 25, 2025	161.85	161.46	161.46	163.09	160.57	287,518
November 24, 2025	167.2	160.57	160.57	168.45	159.89	545,954
November 21, 2025	170.4	167.87	167.87	170.4	167.11	100,229
November 19, 2025	170.48	166.77	166.77	170.99	166	214,319
November 18, 2025	173.15	169.82	169.82	174	168.96	312,806
November 17, 2025	169.58	174.84	174.84	176	169.58	408,129
November 14, 2025	170.58	169.93	169.93	171.79	169.01	150,166
November 13, 2025	178.45	170.58	170.58	178.45	170.1	654,994
November 12, 2025	178.02	178.76	178.76	181.7	176.41	278,566
November 11, 2025	175.88	175.98	175.98	177.41	174	227,548
November 10, 2025	175.8	175.7	175.7	178	175.21	135,134
November 07, 2025	176	175.15	175.15	176.16	173.68	239,990
November 06, 2025	180	176	176	180.02	175.5	152,932
November 04, 2025	182.63	178.56	178.56	182.63	178.06	231,270
November 03, 2025	182.5	181.9	181.9	184.03	181.24	222,340
October 31, 2025	184.85	182.83	182.83	184.9	182.51	113,685
October 30, 2025	184.5	184.11	184.11	186.94	183.11	228,756
October 29, 2025	182.58	185	185	185.66	182.2	284,796
October 28, 2025	182.7	181.85	181.85	184	181.02	213,301
October 27, 2025	183.5	182.65	182.65	183.9	181.61	265,742
October 24, 2025	190	182.3	182.3	191.95	181.65	1.94M
October 23, 2025	186.49	190.61	190.61	198	182.6	1.29M
October 21, 2025	186.7	186	186	187.84	184.55	133,532
October 20, 2025	174.2	184.63	184.63	187.38	174	1.94M
October 17, 2025	175.6	173.34	173.34	176.08	172.53	216,310
October 16, 2025	175.63	175.1	175.1	177.87	173.51	264,618

Gujarat Industries Power Company Limited (GIPCL.NS) NSE