Unlock stock picks and a broker-level newsfeed that powers Wall Street.

NSE - Delayed Quote INR

GE Power India Limited (GEPIL.NS)

260.03
-0.92
(-0.35%)
At close: 3:29:58 PM GMT+5:30
Currency in INR
Download
Date Open High Low Close Adj Close Volume
Apr 22, 2025262.20269.90258.69260.03260.03448,927
Apr 21, 2025264.20266.74259.11260.95260.95775,826
Apr 17, 2025263.00271.80258.96260.61260.61404,143
Apr 16, 2025252.98267.00250.36263.29263.29388,794
Apr 15, 2025235.00252.59233.96248.47248.47508,834
Apr 11, 2025230.06234.39227.07232.22232.22317,789
Apr 9, 2025233.10234.79220.35223.68223.68219,365
Apr 8, 2025233.70237.79232.00234.68234.68198,586
Apr 7, 2025205.25229.46205.25226.76226.76435,692
Apr 4, 2025259.40259.40238.50241.15241.15469,164
Apr 3, 2025251.50267.00251.00257.16257.16837,608
Apr 2, 2025256.70257.28249.30250.34250.34344,357
Apr 1, 2025247.00258.50242.00254.37254.37197,401
Mar 28, 2025251.65260.75248.41249.76249.76300,125
Mar 27, 2025252.95258.73243.35249.21249.21631,195
Mar 26, 2025260.50262.50251.25254.06254.06441,152
Mar 25, 2025270.00275.00258.10260.53260.53361,000
Mar 24, 2025263.50279.30260.61268.81268.81988,262
Mar 21, 2025254.19265.00251.59260.70260.70362,785
Mar 20, 2025255.00259.70249.65252.00252.00239,126
Mar 19, 2025251.00260.30249.58253.02253.02352,803
Mar 18, 2025234.53234.53234.53234.53234.53-
Mar 17, 2025243.30246.31232.00234.53234.53219,245
Mar 13, 2025238.60260.00234.72241.48241.48490,918
Mar 12, 2025245.20249.00237.00238.44238.44190,779
Mar 11, 2025240.01252.17236.42244.15244.15274,425
Mar 10, 2025259.50263.90244.00245.32245.32216,316
Mar 7, 2025257.90274.70257.90261.27261.27351,926
Mar 6, 2025241.95265.00240.99261.26261.26569,737
Mar 5, 2025232.75243.50232.75239.68239.68223,472
Mar 4, 2025223.80239.00223.80232.73232.73217,966
Mar 3, 2025235.35242.01223.60232.17232.17320,329
Feb 28, 2025247.95252.40231.65234.75234.75449,935
Feb 27, 2025254.55258.45242.85244.75244.75167,938
Feb 25, 2025255.00258.90251.60253.80253.80143,186
Feb 24, 2025249.50256.90245.80252.10252.10147,144
Feb 21, 2025256.20276.80252.00253.30253.30600,935
Feb 20, 2025235.00268.05232.10258.55258.55670,753
Feb 19, 2025229.10241.00227.05234.25234.25144,510
Feb 18, 2025227.90232.60220.05230.35230.35234,016
Feb 17, 2025233.10238.45224.60227.45227.45240,957
Feb 14, 2025248.60250.95232.90236.10236.10213,413
Feb 13, 2025245.05258.90240.30251.25251.25232,005
Feb 12, 2025247.95259.75230.50253.00253.00285,514
Feb 11, 2025259.90266.40242.70245.65245.65171,036
Feb 10, 2025262.40266.20256.05258.35258.35169,924
Feb 7, 2025276.05282.95262.75266.40266.40236,110
Feb 6, 2025282.85289.00271.00273.00273.00244,177
Feb 5, 2025275.00283.50272.80273.95273.95119,324
Feb 4, 2025271.30281.20271.00272.60272.60180,259
Feb 3, 2025285.30285.30267.65270.70270.70133,719
Feb 1, 2025286.50294.65284.00285.90285.9073,925
Jan 31, 2025290.00295.60286.05290.10290.10137,574
Jan 30, 2025291.00297.55282.45288.65288.65119,234
Jan 29, 2025283.05298.70283.00290.80290.80100,929
Jan 28, 2025279.90291.80270.10284.65284.65165,397
Jan 27, 2025292.00292.00265.60278.85278.85231,693
Jan 24, 2025309.40310.95291.00292.55292.55140,223
Jan 23, 2025308.60315.15303.00307.20307.2085,838
Jan 22, 2025318.85318.85301.05308.70308.70122,937
Jan 21, 2025328.60333.30316.95318.85318.8585,304
Jan 20, 2025330.00331.60325.00328.60328.6090,363
Jan 17, 2025321.70336.75321.50331.60331.60121,412
Jan 16, 2025320.05330.00319.40323.50323.50156,916
Jan 15, 2025323.75324.80312.80314.25314.25135,447
Jan 14, 2025308.20323.70308.20318.75318.75198,583
Jan 13, 2025332.00332.00300.15305.50305.50158,439
Jan 10, 2025340.90342.45324.00326.70326.70113,850
Jan 9, 2025345.00354.95336.25341.65341.65135,077
Jan 8, 2025355.35357.90345.00345.90345.90107,491
Jan 7, 2025347.80359.45346.40355.60355.60144,697
Jan 6, 2025370.00370.80342.10345.40345.40178,324
Jan 3, 2025380.60383.30362.00368.50368.50278,396
Jan 2, 2025383.90388.75378.55380.70380.7066,655
Jan 1, 2025380.20386.00379.10382.20382.2078,965
Dec 31, 2024368.10381.40365.00378.75378.7586,130
Dec 30, 2024379.60380.55366.10368.10368.1093,034
Dec 27, 2024380.00388.90377.45378.95378.9581,772
Dec 26, 2024391.60392.95375.00379.10379.10116,038
Dec 24, 2024392.90398.85389.00392.95392.9567,799
Dec 23, 2024400.10404.40386.90389.40389.40127,522
Dec 20, 2024417.00418.60398.00399.55399.55110,415
Dec 19, 2024410.00422.00405.30417.20417.2067,441
Dec 18, 2024427.90429.70415.05416.95416.9591,734
Dec 17, 2024440.25444.10427.75429.80429.80130,145
Dec 16, 2024437.00457.00432.10439.40439.40416,463
Dec 13, 2024423.00431.40416.30425.30425.30137,564
Dec 12, 2024435.05440.90416.10424.15424.15134,214
Dec 11, 2024444.95448.00435.10438.30438.3096,863
Dec 10, 2024442.30445.00434.75442.85442.85109,102
Dec 9, 2024450.00455.95429.15441.45441.45242,774
Dec 6, 2024443.50456.00439.75448.00448.00269,353
Dec 5, 2024441.00456.00438.20441.45441.45247,692
Dec 4, 2024431.20444.00431.10437.95437.95223,779
Dec 3, 2024441.40444.70428.25430.10430.10255,043
Dec 2, 2024417.00440.05415.55438.75438.75658,835
Nov 29, 2024409.05422.00405.00419.10419.10189,654
Nov 28, 2024411.15416.20403.55408.05408.05172,423
Nov 27, 2024405.00422.30401.00411.00411.00241,309
Nov 26, 2024397.35407.00396.60403.40403.40151,140
Nov 25, 2024398.00402.85390.30396.15396.15126,377
Nov 22, 2024386.90398.00381.40390.70390.70120,853
Nov 21, 2024393.00393.95380.15382.50382.50128,854
Nov 19, 2024400.00410.50390.05393.15393.15295,439
Nov 18, 2024388.85402.00372.70398.45398.45290,360
Nov 14, 2024379.90392.00376.25382.90382.90138,944
Nov 13, 2024392.55397.20372.95374.40374.40179,108
Nov 12, 2024392.90400.00389.30392.55392.55148,112
Nov 11, 2024382.80403.60375.30386.40386.40248,159
Nov 8, 2024397.80397.80380.10384.40384.40148,771
Nov 7, 2024401.90410.40394.10397.80397.80320,359
Nov 6, 2024415.10415.10382.55412.70412.701,350,583
Nov 5, 2024390.00395.35386.40395.35395.35180,336
Nov 4, 2024371.00376.55369.95376.55376.5582,252
Nov 1, 2024342.00358.85339.70358.65358.65120,839
Oct 31, 2024341.80352.25335.55341.80341.80320,666
Oct 30, 2024322.15335.50320.00335.50335.5066,363
Oct 29, 2024318.30326.00311.20319.55319.55123,938
Oct 28, 2024320.70328.40313.00316.75316.75229,026
Oct 25, 2024339.30339.30320.70320.70320.70154,448
Oct 24, 2024347.75349.95330.40337.55337.55202,315
Oct 23, 2024353.40363.35340.15347.75347.75142,520
Oct 22, 2024371.00375.40352.30352.30352.30143,522
Oct 21, 2024378.00385.00370.15370.85370.85271,760
Oct 18, 2024392.80397.80383.75389.60389.6079,499
Oct 17, 2024408.00408.00390.00391.65391.6567,579
Oct 16, 2024410.00410.00394.80403.60403.6069,641
Oct 15, 2024391.10399.10390.10398.25398.2552,106
Oct 14, 2024407.20411.55389.20390.60390.60112,523
Oct 11, 2024415.00425.05400.00404.05404.05221,121
Oct 10, 2024391.90408.05379.15408.05408.05255,677
Oct 9, 2024387.95393.80382.15388.65388.6587,244
Oct 8, 2024354.65380.20354.65380.20380.20144,087
Oct 7, 2024382.00386.60362.10362.10362.1094,243
Oct 4, 2024387.10393.60375.00381.15381.1570,887
Oct 3, 2024394.00402.95382.00387.10387.10120,964
Oct 1, 2024396.10404.00389.00395.35395.35142,135
Sep 30, 2024390.30401.00387.00396.70396.7064,768
Sep 27, 2024381.85399.40380.00390.30390.30117,124
Sep 26, 2024381.70390.00372.00382.80382.80103,653
Sep 25, 2024391.80396.50378.20380.70380.70106,708
Sep 24, 2024407.15409.50387.00389.05389.05211,697
Sep 23, 2024406.00414.40403.15407.15407.1556,095
Sep 20, 2024394.95412.00389.00403.70403.7046,291
Sep 19, 2024406.00408.00388.00395.15395.1559,177
Sep 18, 2024420.00420.00400.00405.75405.7527,640
Sep 17, 2024419.90420.00411.10416.25416.2550,238
Sep 16, 2024411.00418.00407.10413.35413.3541,427
Sep 13, 2024423.75428.00410.10410.50410.5092,988
Sep 12, 2024395.05414.25390.00414.25414.25119,561
Sep 11, 2024409.50409.50390.00394.55394.5551,771
Sep 10, 2024398.90408.00390.15402.90402.9068,807
Sep 9, 2024413.45414.00393.05397.25397.25176,279
Sep 6, 2024423.65428.85410.00413.70413.7081,826
Sep 5, 2024427.50435.00420.00423.55423.5567,603
Sep 4, 2024429.55435.00418.00426.90426.90168,255
Sep 3, 2024425.05435.00423.60429.55429.5576,909
Sep 2, 2024422.10437.00420.00425.05425.0588,534
Aug 30, 2024429.90437.95413.10422.15422.1596,256
Aug 29, 2024440.45444.00421.30426.65426.6580,721
Aug 28, 2024448.90457.00437.00439.65439.6554,576
Aug 27, 2024435.00451.25435.00444.40444.4042,640
Aug 26, 2024452.00461.10436.95441.25441.2575,865
Aug 23, 2024465.05470.00447.60451.85451.8568,372
Aug 22, 2024483.00488.30457.20464.95464.95104,446
Aug 21, 2024460.00478.35456.00478.35478.35102,202
Aug 20, 2024438.00455.60435.00455.60455.6072,875
Aug 19, 2024428.25444.45428.25433.95433.9561,171
Aug 16, 2024430.60439.00420.10428.25428.25100,096
Aug 14, 2024453.10458.00430.45430.45430.45150,497
Aug 13, 2024459.70475.00445.30453.10453.10104,277
Aug 12, 2024440.00470.00440.00464.30464.30134,404
Aug 9, 2024453.00466.80442.00462.55462.5578,623
Aug 8, 2024450.00459.00442.90446.45446.4556,793
Aug 7, 2024449.90459.95444.05455.30455.3082,159
Aug 6, 2024474.00482.00444.60444.60444.60126,574
Aug 5, 2024470.00483.00466.80468.00468.00141,490
Aug 2, 2024490.00503.85485.00491.35491.3564,227
Aug 1, 2024499.00517.95495.00498.60498.60144,777
Jul 31, 2024512.50515.00488.05493.30493.3079,799
Jul 30, 2024512.85523.90504.00505.60505.60129,836
Jul 29, 2024527.95535.45515.00519.25519.25191,035
Jul 26, 2024509.70513.80500.00513.80513.80207,819
Jul 25, 2024455.00489.35451.10489.35489.35197,761
Jul 24, 2024474.95479.80460.05466.05466.05127,525
Jul 23, 2024480.00489.00449.00478.90478.90223,799
Jul 22, 2024484.35484.35465.10471.95471.95222,091
Jul 19, 2024450.00487.40441.00485.60485.60515,359
Jul 18, 2024472.55481.00464.20464.20464.20234,760
Jul 16, 2024488.60512.90488.60488.60488.60301,657
Jul 15, 2024544.00548.90514.30514.30514.301,532,852
Jul 12, 2024631.90646.00571.45571.45571.451,752,891
Jul 11, 2024590.00644.90572.60634.90634.902,758,739
Jul 10, 2024542.00619.00526.15597.45597.454,067,320
Jul 9, 2024518.00543.00503.00536.95536.951,815,010
Jul 8, 2024484.70538.70468.15517.60517.603,541,238
Jul 5, 2024458.85498.00451.70479.90479.902,148,690
Jul 4, 2024419.00481.80417.65462.10462.104,063,359
Jul 3, 2024412.70417.50408.90411.65411.65440,643
Jul 2, 2024411.90418.00404.80408.00408.00415,955
Jul 1, 2024418.30418.40404.00409.75409.75320,814
Jun 28, 2024402.00427.00395.40413.85413.85672,766
Jun 27, 2024395.00417.10395.00403.25403.25721,248
Jun 26, 2024395.00397.95387.95394.10394.10315,294
Jun 25, 2024399.90403.70393.10395.75395.75273,557
Jun 24, 2024406.35408.70396.00398.15398.15363,439
Jun 21, 2024420.00429.00400.45407.00407.001,967,882
Jun 20, 2024393.95408.65388.85393.25393.25659,936
Jun 19, 2024408.90409.25388.50392.00392.00709,833
Jun 18, 2024402.50414.00386.30405.40405.401,194,243
Jun 14, 2024354.10417.30348.20400.75400.754,329,104
Jun 13, 2024356.65356.80344.20352.00352.00363,987
Jun 12, 2024338.50362.80338.50353.95353.95495,427
Jun 11, 2024334.50353.95333.00345.80345.80532,486
Jun 10, 2024332.30337.15327.75334.95334.95229,568
Jun 7, 2024324.00334.00322.90329.75329.75488,890
Jun 6, 2024300.15327.40300.15322.15322.15539,070
Jun 5, 2024295.00305.50277.55297.80297.80483,971
Jun 4, 2024328.00328.00268.90289.20289.20922,911
Jun 3, 2024330.00332.95314.15325.45325.45627,313
May 31, 2024319.25324.70307.05310.00310.00716,554
May 30, 2024327.85331.70317.00318.60318.60593,725
May 29, 2024328.25339.95326.05327.70327.70541,255
May 28, 2024336.00340.95326.80328.05328.05408,235
May 27, 2024351.60355.05338.25341.20341.20526,207
May 24, 2024359.45369.80349.00351.60351.60555,488
May 23, 2024389.00389.00352.00363.40363.401,930,848
May 22, 2024340.20402.80333.00399.40399.403,194,483
May 21, 2024343.90348.65333.50335.70335.70269,178
May 17, 2024334.40339.80333.00334.25334.25225,415
May 16, 2024319.80333.85319.80330.00330.00225,371
May 15, 2024320.95332.00317.00318.70318.70148,425
May 14, 2024303.80321.05302.05318.65318.65242,911
May 13, 2024304.30307.20296.30301.80301.80185,164
May 10, 2024305.00310.20297.10303.30303.30207,508
May 9, 2024324.50326.95301.10304.20304.20327,896
May 8, 2024321.80330.00318.40324.10324.10115,892
May 7, 2024324.50331.05320.50322.35322.35272,845
May 6, 2024345.00346.50321.10324.50324.50341,184
May 3, 2024346.55352.15336.00344.00344.00196,603
May 2, 2024346.70353.15342.75344.95344.95220,424
Apr 30, 2024341.85357.00340.10343.00343.00343,509
Apr 29, 2024347.30352.60337.05338.90338.90155,589
Apr 26, 2024355.00356.50344.30345.85345.85194,769
Apr 25, 2024354.15358.00350.85353.75353.75206,327
Apr 24, 2024357.25373.95354.15357.20357.201,185,775
Apr 23, 2024344.50349.00336.20341.10341.10345,712
Apr 22, 2024320.00344.00319.50341.00341.00711,114

Related Tickers

VINDHYATEL.NS Vindhya Telelinks Limited
1,386.00
+3.67%
 
KPEL.NS K.P. Energy Limited
406.70
-0.66%
 
KEC.NS KEC International Limited
741.20
+2.49%
 
RPPINFRA.NS R.P.P. Infra Projects Limited
173.50
+5.00%
 
PRAJIND.NS Praj Industries Limited
528.40
+0.93%
 
AXISCADES.NS AXISCADES Technologies Limited
854.70
-1.63%
 
WALCHANNAG.NS Walchandnagar Industries Limited
197.76
-0.75%
 
PATELENG.NS Patel Engineering Limited
43.58
+0.93%
 
IRCON.NS Ircon International Limited
162.97
-0.02%
 
ENGINERSIN.NS Engineers India Limited
184.13
+2.76%