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

BSE - Delayed Quote INR

Gujarat Industries Power Company Limited (GIPCL.BO)

187.80
-6.15
(-3.17%)
At close: April 25 at 3:29:59 PM GMT+5:30
Currency in INR
Download
Date Open High Low Close Adj Close Volume
Apr 25, 2025194.90196.00183.65187.80187.8044,972
Apr 24, 2025194.05197.00193.05193.95193.9515,820
Apr 23, 2025197.05200.45192.55193.95193.9519,465
Apr 22, 2025199.50205.25195.65196.25196.2522,142
Apr 21, 2025193.40199.40192.00198.80198.8014,291
Apr 17, 2025188.50193.75188.50190.65190.6514,422
Apr 16, 2025185.70188.50182.00187.15187.1572,902
Apr 15, 2025179.90185.70179.75184.10184.1026,991
Apr 11, 2025176.10179.50173.30176.30176.3028,940
Apr 9, 2025178.00178.00170.90172.40172.4011,215
Apr 8, 2025174.60178.40171.00176.50176.5021,403
Apr 7, 2025168.90172.20162.10168.65168.6556,616
Apr 4, 2025186.25188.70178.20180.60180.6043,939
Apr 3, 2025180.00189.75180.00188.55188.5515,742
Apr 2, 2025184.00185.75177.90183.45183.4525,139
Apr 1, 2025181.95182.60172.65181.30181.3012,423
Mar 28, 2025182.00184.85179.55180.20180.2065,250
Mar 27, 2025180.60182.35174.00180.80180.8056,768
Mar 26, 2025182.50182.50175.85176.25176.2522,049
Mar 25, 2025180.05183.70176.00179.20179.2032,634
Mar 24, 2025176.05183.75176.05181.15181.1559,122
Mar 21, 2025176.50177.45174.50175.50175.5072,821
Mar 20, 2025174.95179.70171.50176.15176.1556,261
Mar 19, 2025166.85174.85166.85172.55172.5538,972
Mar 18, 2025162.00165.00161.15164.80164.8024,592
Mar 17, 2025162.85163.85159.90160.15160.1526,181
Mar 13, 2025159.00163.75159.00161.30161.3023,213
Mar 12, 2025168.20171.00159.70161.00161.0054,365
Mar 11, 2025162.90170.15160.65168.10168.1037,941
Mar 10, 2025176.00176.00164.25165.10165.1018,565
Mar 7, 2025170.95175.05170.00171.15171.1529,454
Mar 6, 2025169.95172.75168.00170.70170.7040,248
Mar 5, 2025154.25169.40154.25168.35168.3537,785
Mar 4, 2025155.40161.95154.00156.85156.8528,241
Mar 3, 2025156.55160.80148.15155.60155.6037,641
Feb 28, 2025165.70165.70156.65158.15158.1514,066
Feb 27, 2025174.80174.80165.10166.75166.755,643
Feb 25, 2025170.05175.05169.50171.10171.1018,065
Feb 24, 2025170.55173.85170.00170.95170.9515,657
Feb 21, 2025177.90181.05173.50175.75175.7510,956
Feb 20, 2025170.00179.65170.00177.60177.6014,825
Feb 19, 2025162.00170.95159.50170.05170.0511,767
Feb 18, 2025169.85169.85156.45161.80161.8031,788
Feb 17, 2025162.70164.40158.95163.95163.9513,437
Feb 14, 2025175.25175.25160.75162.80162.8044,798
Feb 13, 2025170.70176.45170.15174.05174.0529,244
Feb 12, 2025171.95174.30162.60170.70170.7037,025
Feb 11, 2025184.70185.00169.15170.65170.6514,950
Feb 10, 2025188.00188.20180.95184.05184.0513,421
Feb 7, 2025195.85195.85187.15187.70187.7022,087
Feb 6, 2025193.70194.60189.65191.35191.3510,747
Feb 5, 2025194.05195.35192.75193.70193.704,674
Feb 4, 2025188.30193.10187.60191.50191.507,233
Feb 3, 2025192.00192.00182.50184.30184.309,915
Feb 1, 2025197.00199.00190.60192.55192.559,219
Jan 31, 2025191.85196.95190.85196.05196.0511,126
Jan 30, 2025190.90193.50187.95191.60191.6010,164
Jan 29, 2025178.20191.55178.20189.10189.1018,500
Jan 28, 2025186.20187.40173.40181.45181.4549,806
Jan 27, 2025197.85197.85180.00185.80185.8060,740
Jan 24, 2025198.25203.55193.60196.20196.2023,761
Jan 23, 2025202.20204.75200.70202.20202.2014,700
Jan 22, 2025201.40206.10196.70202.30202.3018,345
Jan 21, 2025215.00216.00204.15205.50205.5022,100
Jan 20, 2025212.05215.00210.40212.85212.8515,572
Jan 17, 2025210.95214.05210.55211.95211.9518,508
Jan 16, 2025209.50212.35209.00210.35210.3513,522
Jan 15, 2025212.00214.35203.75205.35205.3510,836
Jan 14, 2025203.05211.25203.05208.70208.7011,630
Jan 13, 2025213.00213.75202.20204.35204.3531,097
Jan 10, 2025223.00223.00214.00215.25215.2549,423
Jan 9, 2025228.50232.00223.00224.20224.2029,923
Jan 8, 2025236.00236.00227.05231.10231.1022,764
Jan 7, 2025228.10237.45226.55235.35235.3539,304
Jan 6, 2025244.20245.00223.15225.55225.5592,117
Jan 3, 2025236.35245.20233.35234.30234.30153,746
Jan 2, 2025226.05236.70226.05235.80235.8018,681
Jan 1, 2025227.45232.65227.45230.15230.1518,048
Dec 31, 2024220.10228.45220.10228.00228.0011,209
Dec 30, 2024225.20231.05223.35224.00224.0015,639
Dec 27, 2024232.80233.45228.45229.30229.3019,872
Dec 26, 2024232.15241.90228.70231.25231.2522,329
Dec 24, 2024240.05242.90234.35236.75236.7521,124
Dec 23, 2024255.40255.40231.50235.10235.1070,705
Dec 20, 2024257.00258.70238.75241.25241.25111,697
Dec 19, 2024250.00262.20248.45255.60255.6094,171
Dec 18, 2024259.05263.35253.05256.95256.9598,444
Dec 17, 2024256.25268.25252.55258.80258.80172,016
Dec 16, 2024250.00261.45250.00256.25256.2590,695
Dec 13, 2024248.05254.60239.70248.60248.60155,407
Dec 12, 2024252.70253.30242.95247.70247.7068,522
Dec 11, 2024227.00254.80224.45251.00251.00402,917
Dec 10, 2024214.00226.80214.00225.55225.5552,061
Dec 9, 2024212.65220.00212.65215.05215.05116,999
Dec 6, 2024214.70215.40211.45212.15212.1525,858
Dec 5, 2024213.00214.50210.20211.35211.359,849
Dec 4, 2024214.50215.15211.70213.15213.158,171
Dec 3, 2024208.50219.00208.50214.05214.0532,752
Dec 2, 2024212.05212.05208.90210.15210.1515,644
Nov 29, 2024215.00215.00208.85211.65211.659,109
Nov 28, 2024209.70217.50209.35211.70211.7035,759
Nov 27, 2024207.80214.90198.50209.70209.7074,657
Nov 26, 2024194.00201.35191.75200.10200.1025,453
Nov 25, 2024190.30193.05189.80192.25192.258,919
Nov 22, 2024190.70190.70183.05185.80185.805,987
Nov 21, 2024187.05187.05181.50183.25183.2520,576
Nov 19, 2024193.25195.30187.25187.75187.755,726
Nov 18, 2024192.75193.95185.55189.45189.459,886
Nov 14, 2024192.65199.35190.25192.75192.758,094
Nov 13, 2024195.15200.40187.95190.05190.0518,517
Nov 12, 2024207.25207.25201.00201.40201.406,829
Nov 11, 2024209.85209.85203.65205.05205.0522,458
Nov 8, 2024216.40216.40207.00208.00208.007,623
Nov 7, 2024216.05219.90213.25213.85213.856,643
Nov 6, 2024206.00216.90206.00216.05216.0511,298
Nov 4, 2024213.10213.10204.25208.85208.8519,787
Nov 1, 2024210.00214.85210.00213.95213.951,850
Oct 31, 2024211.75213.65207.65209.60209.6016,869
Oct 29, 2024202.00208.60201.45204.75204.7517,031
Oct 28, 2024200.00208.00196.25203.90203.9024,916
Oct 25, 2024209.55209.55197.55200.30200.3016,309
Oct 24, 2024218.70218.70208.70209.75209.7522,849
Oct 23, 2024201.20216.10201.20214.40214.4029,457
Oct 22, 2024218.00218.00203.70205.55205.5544,152
Oct 21, 2024220.10224.35217.10218.15218.1510,459
Oct 18, 2024220.10226.30216.25223.20223.2025,911
Oct 17, 2024234.00234.00225.00225.30225.3014,148
Oct 16, 2024229.95233.90228.10229.40229.4013,451
Oct 15, 2024231.45235.00228.10228.65228.655,668
Oct 14, 2024230.05237.15230.00230.65230.6524,288
Oct 11, 2024240.00240.00229.15230.60230.6023,898
Oct 10, 2024237.00244.80234.45235.50235.5037,193
Oct 9, 2024226.95238.70221.85236.25236.2557,394
Oct 8, 2024208.40223.15208.40222.30222.3014,871
Oct 7, 2024231.50233.20212.80215.95215.9564,547
Oct 4, 2024228.75236.95223.75232.60232.6090,356
Oct 3, 2024233.50235.00227.45231.30231.3016,195
Oct 1, 2024236.40236.90230.45231.00231.008,010
Sep 30, 2024231.60232.00227.30230.95230.9529,324
Sep 27, 2024230.45238.95230.45231.35231.3542,488
Sep 26, 2024235.05235.05230.15232.45232.4518,833
Sep 25, 2024234.70235.45230.65231.65231.6519,701
Sep 24, 2024232.45238.70229.85230.75230.7517,549
Sep 23, 2024223.00235.95222.00232.45232.4521,911
Sep 20, 2024219.45224.65216.00223.45223.4531,448
Sep 19, 2024218.20225.55210.65215.20215.2051,713
Sep 18, 2024225.00228.00222.00223.05223.0517,813
Sep 17, 2024229.70229.70223.70224.70224.7012,139
Sep 16, 2024230.10230.50225.50226.05226.0510,891
Sep 13, 2024 3.95 Dividend
Sep 13, 2024229.00236.15225.35230.10230.1048,738
Sep 12, 2024229.75229.75226.80228.55224.6023,103
Sep 11, 2024230.00234.95223.25225.30221.4144,291
Sep 10, 2024229.90234.65229.90231.85227.8418,205
Sep 9, 2024229.00231.55225.75229.25225.2928,763
Sep 6, 2024244.85244.85231.00232.80228.7867,968
Sep 5, 2024242.90245.80241.35241.75237.5731,960
Sep 4, 2024239.00243.95239.00241.90237.7228,908
Sep 3, 2024240.00251.55240.00241.60237.4265,261
Sep 2, 2024242.70244.25238.20242.10237.9239,618
Aug 30, 2024245.95249.05241.15242.70238.5165,161
Aug 29, 2024239.45245.00238.45242.50238.3160,147
Aug 28, 2024244.55249.70239.35243.20239.00139,991
Aug 26, 2024225.45225.75221.65223.85219.9854,893
Aug 23, 2024227.80227.80219.05220.65216.8473,157
Aug 22, 2024224.60229.20223.50224.05220.1823,334
Aug 21, 2024218.80228.70218.20224.35220.4759,540
Aug 20, 2024219.00221.00216.20217.55213.7932,290
Aug 19, 2024216.95221.00215.70217.60213.8428,052
Aug 16, 2024212.00217.00209.20215.30211.5839,940
Aug 14, 2024214.05215.55207.40210.55206.9125,957
Aug 13, 2024219.80219.85208.85210.00206.3760,787
Aug 12, 2024212.15219.85211.50217.15213.4053,967
Aug 9, 2024220.80222.00214.25214.85211.1435,718
Aug 8, 2024226.90226.90214.90217.10213.3523,273
Aug 7, 2024218.25224.85216.75224.10220.2341,841
Aug 6, 2024222.20226.65215.00216.30212.5657,468
Aug 5, 2024211.15228.05211.15221.10217.28139,882
Aug 2, 2024232.05239.00231.95235.70231.6326,269
Aug 1, 2024246.00246.00236.40238.35234.2332,537
Jul 31, 2024242.65247.00237.50241.90237.7288,643
Jul 30, 2024243.80243.80235.45238.15234.0320,499
Jul 29, 2024247.85247.85236.60238.15234.0362,061
Jul 26, 2024241.10251.00241.10243.10238.9028,578
Jul 25, 2024243.90247.15240.70241.35237.1857,169
Jul 24, 2024238.90249.55233.05244.85240.6276,637
Jul 23, 2024239.55241.55220.50234.65230.59106,002
Jul 22, 2024232.20243.20230.35239.55235.4162,284
Jul 19, 2024251.75251.75234.90236.60232.5162,341
Jul 18, 2024257.10257.10245.75247.10242.83116,044
Jul 16, 2024260.15265.60256.45259.35254.87140,260
Jul 15, 2024247.15265.45241.50259.05254.57118,658
Jul 12, 2024255.50258.20247.00248.60244.3027,957
Jul 11, 2024242.60254.00239.75252.75248.3837,551
Jul 10, 2024248.85248.85230.65240.05235.9040,378
Jul 9, 2024251.95251.95241.55244.70240.4720,093
Jul 8, 2024254.65257.40245.30247.70243.4245,319
Jul 5, 2024238.70255.00238.70253.55249.17125,366
Jul 4, 2024241.00248.00239.00242.35238.1618,871
Jul 3, 2024238.15244.00238.15241.00236.8347,809
Jul 2, 2024246.90249.00236.80239.55235.4143,260
Jul 1, 2024240.75246.00238.10244.50240.2734,438
Jun 28, 2024242.15244.75231.65236.00231.9230,752
Jun 27, 2024247.50255.90234.00239.50235.3636,207
Jun 26, 2024248.15250.00244.95246.55242.2955,867
Jun 25, 2024252.00254.70244.05247.15242.8864,789
Jun 24, 2024256.70257.80249.20253.20248.8223,934
Jun 21, 2024260.00266.00255.05256.70252.2641,124
Jun 20, 2024265.00265.00254.45258.55254.08140,175
Jun 19, 2024254.75270.00242.45264.35259.78428,234
Jun 18, 2024242.65269.65240.00252.85248.48417,162
Jun 14, 2024225.05238.10225.05234.00229.96278,296
Jun 13, 2024222.55227.65217.40225.20221.31174,142
Jun 12, 2024220.15225.85220.00222.55218.7049,531
Jun 11, 2024215.40222.15213.05220.15216.3574,014
Jun 10, 2024214.90219.25209.00213.45209.76146,942
Jun 7, 2024197.10210.00196.80208.30204.70107,237
Jun 6, 2024197.70202.80193.05195.35191.97117,999
Jun 5, 2024182.90192.00170.25189.95186.6776,892
Jun 4, 2024206.85206.85167.45178.70175.61487,652
Jun 3, 2024186.10213.75184.05209.30205.68455,720
May 31, 2024176.95181.50176.60178.95175.8658,274
May 30, 2024180.05180.45176.00176.95173.8938,014
May 29, 2024178.20181.40178.00180.05176.948,697
May 28, 2024184.10185.85180.85181.10177.9738,224
May 27, 2024189.85189.85183.80185.45182.2418,669
May 24, 2024185.95191.15182.95186.60183.3837,730
May 23, 2024191.95191.95184.60185.55182.3440,578
May 22, 2024190.00193.10187.85188.60185.3411,762
May 21, 2024190.05193.80188.25190.00186.7226,102
May 17, 2024190.05191.80188.40190.60187.3121,016
May 16, 2024192.30193.55188.00189.95186.6725,171
May 15, 2024193.90198.65190.75191.35188.0463,072
May 14, 2024179.85192.55179.85191.55188.2446,054
May 13, 2024176.65178.65169.65177.80174.7320,440
May 10, 2024171.55176.70168.45175.80172.7636,616
May 9, 2024180.40181.15170.80172.80169.8132,125
May 8, 2024182.35184.00178.15180.40177.2818,049
May 7, 2024184.05184.05177.00178.25175.1714,512
May 6, 2024191.80191.95182.30183.70180.5341,001
May 3, 2024193.85196.90187.50190.95187.6573,580
May 2, 2024189.35193.35189.35191.65188.3419,165
Apr 30, 2024191.80192.00188.35189.00185.7316,692
Apr 29, 2024190.30192.80189.20190.75187.4555,957
Apr 26, 2024190.70194.45187.15189.85186.5770,131
Apr 25, 2024190.70191.05188.10189.90186.6237,722