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

NSE - Delayed Quote INR

Gujarat Industries Power Company Limited (GIPCL.NS)

187.99
-5.37
(-2.78%)
At close: April 25 at 3:30:02 PM GMT+5:30
Currency in INR
Download
Date Open High Low Close Adj Close Volume
Apr 25, 2025195.00196.80183.55187.99187.99518,109
Apr 24, 2025195.00196.96192.97193.36193.36296,789
Apr 23, 2025197.29200.29192.65193.75193.75409,316
Apr 22, 2025199.25205.50195.21196.22196.22981,938
Apr 21, 2025194.39199.49191.55198.90198.90715,848
Apr 17, 2025188.70193.82186.75191.20191.20605,800
Apr 16, 2025184.95188.50181.94187.75187.75933,444
Apr 15, 2025181.15185.70179.64184.24184.24609,377
Apr 11, 2025176.76179.38173.50176.58176.58407,663
Apr 9, 2025175.95176.39170.95172.36172.36222,963
Apr 8, 2025174.00177.69170.60176.38176.38506,961
Apr 7, 2025169.30172.40162.12169.07169.071,341,860
Apr 4, 2025188.00189.00178.05180.74180.74622,239
Apr 3, 2025181.75190.00181.73188.54188.54773,455
Apr 2, 2025182.00185.74177.76183.73183.73756,616
Apr 1, 2025179.80182.85176.93181.36181.36395,433
Mar 28, 2025182.00184.99179.40180.41180.41561,994
Mar 27, 2025176.60182.40174.00180.45180.45920,046
Mar 26, 2025181.10181.75175.60176.35176.35602,206
Mar 25, 2025181.09182.87176.00179.49179.49733,557
Mar 24, 2025177.70183.99176.53181.07181.071,550,413
Mar 21, 2025175.80177.51174.30175.46175.46489,239
Mar 20, 2025175.15179.79171.29175.96175.961,047,835
Mar 19, 2025165.45174.90165.45172.58172.581,897,443
Mar 18, 2025160.36160.36160.36160.36160.36-
Mar 17, 2025162.50164.28159.55160.36160.36287,624
Mar 13, 2025161.60163.90160.81161.21161.21373,872
Mar 12, 2025168.45171.00159.90161.01161.01804,789
Mar 11, 2025159.91170.86159.89167.94167.94546,617
Mar 10, 2025173.35175.90164.00164.96164.96413,049
Mar 7, 2025170.60175.50170.00171.63171.63256,645
Mar 6, 2025167.60172.51167.60170.85170.85285,424
Mar 5, 2025155.50169.30155.50168.27168.27775,609
Mar 4, 2025155.10161.90153.63156.68156.68569,917
Mar 3, 2025158.99161.09148.10155.41155.41583,345
Feb 28, 2025164.62165.50156.26157.80157.80415,834
Feb 27, 2025171.52171.95164.90167.08167.08275,356
Feb 25, 2025171.20175.00169.22171.33171.33257,282
Feb 24, 2025171.00173.67169.87170.93170.93162,349
Feb 21, 2025176.78181.50173.76175.18175.18272,702
Feb 20, 2025170.29180.00169.62178.03178.03575,761
Feb 19, 2025161.35171.00158.86170.15170.15503,476
Feb 18, 2025165.05169.95156.54161.86161.86412,871
Feb 17, 2025161.26164.40158.76163.70163.70329,282
Feb 14, 2025174.71175.64160.10163.27163.27579,463
Feb 13, 2025171.33176.44170.01174.10174.10350,247
Feb 12, 2025170.00174.80162.32170.16170.16610,956
Feb 11, 2025185.04185.14169.00170.27170.27755,461
Feb 10, 2025188.10188.10182.11184.36184.36202,789
Feb 7, 2025191.00192.09187.01188.18188.18410,599
Feb 6, 2025193.00194.85189.64191.13191.13287,688
Feb 5, 2025193.47195.70192.58193.32193.32259,180
Feb 4, 2025186.95193.24186.95191.99191.99317,622
Feb 3, 2025190.00191.50183.00184.43184.43305,933
Feb 1, 2025195.70198.89190.43192.79192.79269,106
Jan 31, 2025192.65197.00190.32196.26196.26364,989
Jan 30, 2025189.28193.74187.77191.66191.66397,261
Jan 29, 2025182.48191.69181.98189.28189.28512,332
Jan 28, 2025189.00189.03173.42181.83181.83608,161
Jan 27, 2025193.60193.60179.61185.51185.51574,007
Jan 24, 2025203.50204.27194.01196.19196.19194,248
Jan 23, 2025202.70204.55200.24202.09202.09240,699
Jan 22, 2025206.30206.44196.36202.74202.74395,600
Jan 21, 2025214.50216.10204.35205.59205.59449,894
Jan 20, 2025213.62215.40210.01212.79212.79228,010
Jan 17, 2025209.95214.30209.85211.77211.77229,542
Jan 16, 2025208.00212.00208.00210.26210.26303,855
Jan 15, 2025211.00215.29204.00205.14205.14474,162
Jan 14, 2025207.00213.00203.95209.42209.42700,104
Jan 13, 2025210.00214.52202.01204.42204.42938,346
Jan 10, 2025224.05224.06213.63216.13216.13914,497
Jan 9, 2025230.00231.90223.01223.99223.99585,388
Jan 8, 2025235.49236.00227.00231.11231.11453,282
Jan 7, 2025227.50237.25226.65235.49235.49665,813
Jan 6, 2025241.00244.60223.16225.53225.531,249,525
Jan 3, 2025236.80245.20233.15234.24234.241,054,908
Jan 2, 2025230.50236.66229.77235.84235.84520,108
Jan 1, 2025227.05232.98227.05229.45229.45262,943
Dec 31, 2024224.00228.60222.01227.78227.78228,080
Dec 30, 2024230.00231.28223.10224.12224.12316,164
Dec 27, 2024230.10232.80228.25229.76229.76232,448
Dec 26, 2024237.25242.00228.20231.37231.37693,078
Dec 24, 2024236.78243.00234.00236.85236.85443,846
Dec 23, 2024245.26245.26231.11235.34235.34902,922
Dec 20, 2024256.60258.80238.02240.93240.931,348,236
Dec 19, 2024248.10262.16248.10255.57255.57996,340
Dec 18, 2024262.00263.17253.00256.61256.611,038,580
Dec 17, 2024255.40268.50252.60258.80258.802,577,828
Dec 16, 2024251.00261.40250.01255.42255.422,934,230
Dec 13, 2024250.00254.95239.59248.70248.702,094,239
Dec 12, 2024252.95253.20243.00247.87247.871,273,693
Dec 11, 2024227.35254.77224.40251.01251.015,956,498
Dec 10, 2024216.00226.80213.75225.55225.551,129,442
Dec 9, 2024215.00219.33214.00215.08215.08486,898
Dec 6, 2024212.80215.65211.30211.98211.98711,921
Dec 5, 2024213.50214.88210.00211.29211.29260,626
Dec 4, 2024214.42215.43211.57213.18213.18223,864
Dec 3, 2024210.94218.90210.94214.42214.42714,697
Dec 2, 2024213.34213.34208.28210.61210.61206,673
Nov 29, 2024213.00213.85208.72211.65211.65260,191
Nov 28, 2024212.00217.70209.41212.68212.68731,946
Nov 27, 2024199.50214.70197.78209.54209.541,425,258
Nov 26, 2024192.05201.30191.76199.06199.06487,211
Nov 25, 2024189.90193.40189.75192.05192.05293,354
Nov 22, 2024183.00187.99182.60185.95185.95198,177
Nov 21, 2024188.40188.40181.11183.84183.84323,568
Nov 19, 2024190.32195.95187.06187.60187.60349,205
Nov 18, 2024192.98194.22185.71189.52189.52319,042
Nov 14, 2024190.15199.40190.09192.96192.96382,074
Nov 13, 2024200.00201.00188.00190.16190.16561,414
Nov 12, 2024206.01207.99200.71201.77201.77240,228
Nov 11, 2024207.28208.70204.10205.25205.25137,787
Nov 8, 2024214.00214.89206.95207.98207.98217,351
Nov 7, 2024216.20220.07212.99214.08214.08168,034
Nov 6, 2024211.40216.70210.50216.19216.19221,190
Nov 5, 2024206.90211.07206.90210.05210.05140,908
Nov 4, 2024212.18213.65204.12208.98208.98221,454
Nov 1, 2024210.20215.00210.20214.08214.08108,320
Oct 31, 2024212.00213.93207.37209.85209.85156,262
Oct 30, 2024205.60213.60204.21211.44211.44258,012
Oct 29, 2024203.61209.80201.45204.79204.79343,889
Oct 28, 2024201.65208.25196.31203.61203.61343,167
Oct 25, 2024211.00211.20197.20200.14200.14566,865
Oct 24, 2024216.00217.39209.00210.40210.40234,365
Oct 23, 2024204.99216.19202.37213.66213.66496,114
Oct 22, 2024218.01218.01203.11205.30205.30530,050
Oct 21, 2024222.99224.90216.50217.96217.96238,090
Oct 18, 2024222.45226.36216.91223.35223.35330,732
Oct 17, 2024229.45231.60224.51225.21225.21174,965
Oct 16, 2024229.00233.64227.75228.88228.88264,343
Oct 15, 2024231.50235.70228.02228.43228.43257,796
Oct 14, 2024230.69237.20230.00230.67230.67301,386
Oct 11, 2024236.00236.34229.10230.68230.68231,295
Oct 10, 2024237.95244.90234.02235.05235.051,096,052
Oct 9, 2024223.00239.00222.60236.40236.401,024,660
Oct 8, 2024212.90223.40211.36222.14222.14317,323
Oct 7, 2024233.40233.55212.98216.13216.13571,970
Oct 4, 2024231.30236.38223.05232.43232.43473,857
Oct 3, 2024229.13235.69227.41231.24231.24515,585
Oct 1, 2024231.00231.70230.00231.13231.13369,707
Sep 30, 2024230.90232.39228.82231.10231.10171,221
Sep 27, 2024233.00239.00230.07230.95230.95634,513
Sep 26, 2024232.45233.89230.50232.28232.28342,653
Sep 25, 2024230.50235.50230.49231.29231.29381,102
Sep 24, 2024233.00238.45229.65230.90230.90468,128
Sep 23, 2024224.00236.49221.92232.79232.79741,381
Sep 20, 2024218.25224.50216.00223.50223.50390,934
Sep 19, 2024223.30224.95210.76214.53214.53563,911
Sep 18, 2024226.00228.22222.00222.96222.96252,032
Sep 17, 2024228.00228.00223.99225.30225.30144,728
Sep 16, 2024230.25230.85225.60226.24226.24224,781
Sep 13, 2024 3.95 Dividend
Sep 13, 2024228.00236.40225.77230.21230.21577,373
Sep 12, 2024226.49229.77226.36228.38224.43227,812
Sep 11, 2024231.80234.76223.31225.45221.55484,849
Sep 10, 2024230.00234.69229.99231.80227.79168,853
Sep 9, 2024232.00232.00225.80228.66224.71362,017
Sep 6, 2024242.00242.96230.62233.01228.98492,860
Sep 5, 2024242.01245.82241.55241.82237.64429,926
Sep 4, 2024241.50244.00239.99241.87237.69273,352
Sep 3, 2024240.00251.90239.73241.54237.361,292,640
Sep 2, 2024243.40243.59238.04242.14237.95501,105
Aug 30, 2024243.69249.00241.00242.76238.56619,867
Aug 29, 2024241.00245.00238.10242.44238.251,137,328
Aug 28, 2024245.40249.89239.00242.89238.691,939,023
Aug 27, 2024225.99246.50223.01244.06239.843,378,428
Aug 26, 2024224.45226.00221.76224.04220.17408,341
Aug 23, 2024224.90225.51218.52220.25216.44436,441
Aug 22, 2024226.30229.50223.40224.05220.17514,199
Aug 21, 2024218.05229.00217.55224.56220.68926,917
Aug 20, 2024219.00220.95215.00218.05214.28350,110
Aug 19, 2024215.41221.51215.30217.59213.83429,831
Aug 16, 2024212.00217.20209.00215.80212.07534,148
Aug 14, 2024212.10216.00207.00210.53206.89540,444
Aug 13, 2024218.75220.00208.87210.09206.46602,482
Aug 12, 2024214.00219.95211.00216.59212.84560,886
Aug 9, 2024219.00221.99214.20214.84211.12539,703
Aug 8, 2024223.90224.00214.77217.10213.35641,583
Aug 7, 2024221.00224.90217.01224.11220.23432,752
Aug 6, 2024223.75226.75214.67216.23212.49407,188
Aug 5, 2024225.20228.99218.10220.85217.03690,315
Aug 2, 2024234.90238.99231.56235.41231.34338,699
Aug 1, 2024243.10244.40237.15238.58234.45333,565
Jul 31, 2024239.90247.11237.70242.23238.04646,680
Jul 30, 2024239.00242.58234.81238.13234.01565,010
Jul 29, 2024243.90247.49236.75238.31234.19562,446
Jul 26, 2024242.75255.00241.94242.72238.52452,087
Jul 25, 2024243.90247.32240.60241.68237.50351,233
Jul 24, 2024234.50249.90232.62245.12240.88737,343
Jul 23, 2024240.75241.70221.55234.56230.50772,727
Jul 22, 2024234.00243.40230.40239.49235.35533,006
Jul 19, 2024247.60247.60234.01236.25232.16657,802
Jul 18, 2024257.80257.80244.83247.59243.31876,542
Jul 16, 2024262.00265.60256.38259.17254.691,026,639
Jul 15, 2024249.00265.70241.05259.12254.643,092,929
Jul 12, 2024255.20257.65247.00248.81244.51552,294
Jul 11, 2024241.00254.40238.80252.94248.571,082,985
Jul 10, 2024245.50246.06230.55240.07235.92668,927
Jul 9, 2024249.95251.80241.80244.80240.57493,886
Jul 8, 2024254.00256.49246.29248.20243.91496,398
Jul 5, 2024242.40254.90242.05252.99248.611,143,935
Jul 4, 2024242.60248.00238.99242.04237.85518,093
Jul 3, 2024240.00244.32238.68241.15236.98277,449
Jul 2, 2024246.00249.00236.65239.29235.15375,784
Jul 1, 2024236.69246.40236.69244.49240.26407,471
Jun 28, 2024241.00245.00231.40236.17232.09651,053
Jun 27, 2024248.30257.00233.30240.54236.38892,696
Jun 26, 2024248.49249.95245.51246.74242.47305,210
Jun 25, 2024254.00254.84244.10247.13242.86570,739
Jun 24, 2024255.80257.85248.89252.96248.58568,594
Jun 21, 2024259.80266.70255.21256.76252.321,012,636
Jun 20, 2024264.96264.96255.01258.75254.271,336,523
Jun 19, 2024255.00269.90242.94263.84259.285,947,473
Jun 18, 2024241.00269.40240.50252.53248.168,803,460
Jun 14, 2024227.40238.40225.10234.22230.172,524,089
Jun 13, 2024223.10227.75217.65225.18221.291,372,836
Jun 12, 2024220.20227.50219.92222.52218.671,265,076
Jun 11, 2024215.00222.10213.10220.19216.381,489,035
Jun 10, 2024211.00219.62211.00213.47209.782,286,871
Jun 7, 2024197.30210.00196.55208.55204.941,658,408
Jun 6, 2024193.70203.00192.00196.00192.611,700,421
Jun 5, 2024180.00191.50170.25190.25186.961,556,285
Jun 4, 2024205.00205.00167.35178.80175.713,213,264
Jun 3, 2024188.00213.80184.00209.15205.537,996,068
May 31, 2024176.60181.65176.45179.25176.15244,092
May 30, 2024179.90180.40176.05176.35173.30208,953
May 29, 2024180.00181.55178.30179.80176.69204,454
May 28, 2024185.90186.20181.00181.50178.36303,869
May 27, 2024187.75188.50183.55185.35182.14339,850
May 24, 2024185.75191.00183.05186.80183.57618,694
May 23, 2024189.30191.30184.75185.60182.39400,225
May 22, 2024193.00193.10187.60188.50185.24254,280
May 21, 2024191.90193.00188.05190.25186.96518,806
May 17, 2024190.90191.90188.40190.45187.16307,196
May 16, 2024192.35193.45188.00190.15186.86295,499
May 15, 2024192.95198.80190.90191.35188.04901,873
May 14, 2024179.10192.70179.10191.40188.091,062,058
May 13, 2024175.75178.95169.60177.85174.77258,507
May 10, 2024173.05176.50168.70175.75172.71215,037
May 9, 2024179.95181.15170.60172.25169.27287,560
May 8, 2024178.10183.85177.05180.10176.99216,538
May 7, 2024183.80184.05176.80178.60175.51269,678
May 6, 2024191.70191.70182.40183.80180.62411,429
May 3, 2024193.65196.90187.05190.70187.40709,633
May 2, 2024190.10193.55189.30191.60188.29402,336
Apr 30, 2024191.65192.35187.60189.20185.93320,745
Apr 29, 2024190.55192.90189.45190.90187.60254,417
Apr 26, 2024190.95194.40187.20189.65186.37641,815
Apr 25, 2024190.50191.75188.00189.65186.37285,623