Godawari Power & Ispat Limited (GPIL.NS) NSE
276.75
-1.9(-0.68%)
Currency In INR
- General
- Statistics
- Historical Data
- Profile
- Financials
276.75
-1.9(-0.68%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| April 02, 2026 | 275 | 276.75 | 276.75 | 279.85 | 268 | 2.8M |
| April 01, 2026 | 278 | 278.65 | 278.65 | 284.55 | 273.15 | 4.5M |
| March 30, 2026 | 272 | 268.8 | 268.8 | 275 | 267.5 | 2.12M |
| March 27, 2026 | 277.3 | 272.1 | 272.1 | 280.9 | 271 | 3.17M |
| March 25, 2026 | 266 | 277.3 | 277.3 | 281.5 | 264.55 | 5.69M |
| March 24, 2026 | 259.5 | 263.4 | 263.4 | 264.85 | 251.45 | 2.27M |
| March 23, 2026 | 257.7 | 251.85 | 251.85 | 260.4 | 250.3 | 1.88M |
| March 19, 2026 | 254.85 | 250.7 | 250.7 | 258.35 | 248 | 853,000 |
| March 18, 2026 | 262 | 260.1 | 260.1 | 263.7 | 258.55 | 1.11M |
| March 17, 2026 | 250 | 260.25 | 260.25 | 261.6 | 249.7 | 1.99M |
| March 16, 2026 | 252.7 | 249.15 | 249.15 | 253 | 245.3 | 1.69M |
| March 13, 2026 | 264 | 251.55 | 251.55 | 264.4 | 249 | 3.31M |
| March 12, 2026 | 253.75 | 264.7 | 264.7 | 268 | 247 | 3.08M |
| March 11, 2026 | 253.2 | 253.75 | 253.75 | 259.7 | 253 | 1.17M |
| March 10, 2026 | 250.15 | 253.8 | 253.8 | 254.5 | 248.75 | 1.22M |
| March 09, 2026 | 242 | 248.7 | 248.7 | 250 | 237.7 | 2.15M |
| March 06, 2026 | 248.65 | 247.35 | 247.35 | 252.85 | 246.05 | 979,341 |
| March 05, 2026 | 249.1 | 248.65 | 248.65 | 253 | 240.65 | 2.07M |
| March 02, 2026 | 240.5 | 256.3 | 256.3 | 266.45 | 240 | 2.71M |
| February 27, 2026 | 270.6 | 266.02 | 266.02 | 274.49 | 265 | 1.88M |
| February 26, 2026 | 272 | 272.23 | 272.23 | 276 | 270.63 | 2.54M |
| February 25, 2026 | 269.5 | 270.9 | 270.9 | 272.03 | 266.41 | 1.27M |
| February 24, 2026 | 270.1 | 268.61 | 268.61 | 270.95 | 259 | 884,969 |
| February 23, 2026 | 264.4 | 268.86 | 268.86 | 269.9 | 263.1 | 1.27M |
| February 20, 2026 | 261.89 | 262.85 | 0 | 264.9 | 259.1 | 1.03M |
| February 19, 2026 | 270.9 | 261.89 | 0 | 272.51 | 260.25 | 1.23M |
| February 18, 2026 | 274.5 | 269.85 | 0 | 277.9 | 268 | 2.21M |
| February 17, 2026 | 268.7 | 273 | 0 | 273.5 | 265.51 | 2.63M |
| February 16, 2026 | 258 | 267.9 | 0 | 268.75 | 256.37 | 2.39M |
| February 13, 2026 | 262.1 | 258.65 | 0 | 264.82 | 257.05 | 1.37M |
| February 12, 2026 | 259 | 265.4 | 0 | 268 | 256 | 3.95M |
| February 11, 2026 | 261 | 258.21 | 0 | 261.36 | 256 | 1.19M |
| February 10, 2026 | 260.39 | 260.21 | 0 | 265.9 | 257.22 | 3.86M |
| February 09, 2026 | 253.02 | 257.81 | 0 | 259 | 247 | 2.12M |
| February 06, 2026 | 257.96 | 250.97 | 0 | 259 | 248.49 | 1.41M |
| February 05, 2026 | 259.7 | 256.96 | 0 | 259.7 | 254.2 | 1.09M |
| February 04, 2026 | 254.49 | 260.18 | 0 | 260.95 | 251.37 | 2.01M |
| February 03, 2026 | 260 | 252.52 | 0 | 260 | 247.2 | 1.3M |
| February 02, 2026 | 247.55 | 248.45 | 0 | 251.9 | 238.8 | 1.81M |
| February 01, 2026 | 256.39 | 242.74 | 0 | 260.2 | 239.89 | 2.83M |
| January 30, 2026 | 254.8 | 248.5 | 0 | 254.8 | 245 | 1.99M |
| January 29, 2026 | 257 | 257.65 | 0 | 262.45 | 255.7 | 2.44M |
| January 28, 2026 | 250 | 257.2 | 0 | 259 | 247.75 | 1.64M |
| January 27, 2026 | 236.8 | 247.7 | 0 | 250 | 236.6 | 2.06M |
| January 23, 2026 | 251.6 | 241.85 | 0 | 251.6 | 241 | 859,009 |
| January 22, 2026 | 244.1 | 250.55 | 0 | 252.4 | 244.1 | 1.42M |
| January 21, 2026 | 239.85 | 242.75 | 0 | 244.1 | 237.25 | 1.58M |
| January 20, 2026 | 250.75 | 239.05 | 0 | 251.7 | 238.1 | 2.17M |
| January 19, 2026 | 257 | 250.2 | 0 | 258.3 | 245.9 | 1.67M |
| January 16, 2026 | 263 | 257.55 | 0 | 265 | 256.3 | 1.11M |
| January 14, 2026 | 259.4 | 265.15 | 0 | 267.35 | 256.8 | 2.39M |
| January 13, 2026 | 258 | 259.2 | 0 | 261.25 | 255.7 | 1.34M |
| January 12, 2026 | 259.45 | 254.7 | 0 | 263.45 | 253 | 2.43M |
| January 09, 2026 | 267.2 | 258.4 | 0 | 271 | 256.95 | 1.79M |
| January 08, 2026 | 280 | 269.4 | 0 | 280 | 268.05 | 3.31M |
| January 07, 2026 | 276.75 | 275.7 | 0 | 277.7 | 272.35 | 1.95M |
| January 06, 2026 | 275.05 | 274.05 | 0 | 276.4 | 271 | 1.48M |
| January 05, 2026 | 274 | 274 | 0 | 280.4 | 268.25 | 3.45M |
| January 02, 2026 | 266.55 | 273.05 | 0 | 273.9 | 265.85 | 2.18M |
| January 01, 2026 | 265.2 | 266.6 | 0 | 270 | 262 | 1.52M |