Unlock stock picks and a broker-level newsfeed that powers Wall Street.
Upgrade Now
NSE - Delayed Quote INR

Godawari Power & Ispat Limited (GPIL.NS)

Compare
189.36
+9.16
+(5.08%)
At close: 3:30:00 PM GMT+5:30
Currency in INR
Download
Date Open High Low Close Adj Close Volume
Apr 8, 2025184.90191.00181.00189.36189.362,754,569
Apr 7, 2025169.00195.00168.00180.20180.203,946,794
Apr 4, 2025205.00205.00196.00201.44201.442,387,171
Apr 3, 2025198.40209.75197.76206.20206.203,743,041
Apr 2, 2025191.50202.99186.00201.75201.756,872,610
Apr 1, 2025181.61190.80180.52189.45189.452,588,191
Mar 28, 2025182.16184.00178.40180.12180.121,483,626
Mar 27, 2025177.50183.98177.50182.16182.161,403,018
Mar 26, 2025183.00185.15176.36177.29177.291,066,228
Mar 25, 2025190.00190.00181.46182.60182.601,556,040
Mar 24, 2025186.00191.75186.00186.82186.821,460,152
Mar 21, 2025182.00188.45180.95185.01185.011,994,409
Mar 20, 2025181.68184.00178.49181.78181.781,114,362
Mar 19, 2025180.00184.40180.00181.01181.011,497,205
Mar 18, 2025174.76174.76174.76174.76174.76-
Mar 17, 2025174.86176.48170.00174.76174.761,445,565
Mar 13, 2025170.15173.73167.54172.83172.831,451,965
Mar 12, 2025177.90177.90168.00169.43169.432,046,896
Mar 11, 2025177.00179.01171.55176.84176.842,370,870
Mar 10, 2025179.04186.99178.10180.19180.193,042,796
Mar 7, 2025179.30183.24175.25179.04179.042,842,522
Mar 6, 2025165.99189.69165.99182.21182.2114,387,984
Mar 5, 2025153.90164.79153.37163.73163.732,072,612
Mar 4, 2025150.99156.52149.29153.82153.821,700,465
Mar 3, 2025155.11158.94145.75151.53151.532,318,878
Feb 28, 2025163.00164.45155.00155.75155.752,287,453
Feb 27, 2025166.00170.00162.01163.47163.471,439,009
Feb 25, 2025170.01172.99165.47167.51167.51713,140
Feb 24, 2025170.01173.20168.61170.90170.90617,572
Feb 21, 2025171.71175.43169.00173.08173.08839,615
Feb 20, 2025175.00176.49170.60171.71171.711,449,612
Feb 19, 2025179.99180.00173.02175.14175.141,774,421
Feb 18, 2025176.80181.99172.31180.75180.751,901,429
Feb 17, 2025169.52175.47164.00175.02175.021,365,658
Feb 14, 2025175.25175.79164.00169.52169.521,639,313
Feb 13, 2025164.00174.99163.65173.23173.233,888,713
Feb 12, 2025175.00178.84170.65175.59175.591,298,155
Feb 11, 2025184.00188.00174.58176.54176.541,199,109
Feb 10, 2025185.00188.00182.00184.94184.941,009,400
Feb 7, 2025187.52189.87180.90186.89186.891,210,616
Feb 6, 2025184.08189.00184.08187.80187.801,276,024
Feb 5, 2025182.50185.95182.50184.04184.04594,963
Feb 4, 2025179.90183.00177.12182.03182.03811,506
Feb 3, 2025182.41182.99176.30177.88177.88951,528
Feb 1, 2025179.39187.89179.10185.66185.66888,859
Jan 31, 2025176.50181.40175.60180.23180.23742,969
Jan 30, 2025176.54180.53176.00176.85176.85890,061
Jan 29, 2025165.52178.87165.52177.35177.351,051,565
Jan 28, 2025171.30173.45161.50167.87167.871,630,608
Jan 27, 2025176.02176.22166.12170.80170.801,680,573
Jan 24, 2025182.20183.80176.26176.95176.95807,859
Jan 23, 2025181.11185.83180.49182.18182.18606,172
Jan 22, 2025189.52190.39179.15183.46183.461,162,968
Jan 21, 2025190.40197.65187.06187.76187.762,612,939
Jan 20, 2025186.00191.14186.00189.37189.37751,425
Jan 17, 2025185.00188.00184.18187.01187.01679,526
Jan 16, 2025187.01190.00185.41186.02186.02822,136
Jan 15, 2025185.26189.59183.79185.41185.41993,519
Jan 14, 2025185.11186.66180.39185.45185.451,858,503
Jan 13, 2025189.01192.00180.10181.75181.751,955,818
Jan 10, 2025196.00199.08191.25193.71193.711,547,067
Jan 9, 2025201.91202.18196.00197.46197.461,039,250
Jan 8, 2025208.23208.32200.35202.18202.181,129,053
Jan 7, 2025201.20207.99201.20206.72206.721,582,787
Jan 6, 2025207.47208.57198.78201.52201.521,828,478
Jan 3, 2025207.68212.50207.11208.50208.501,323,740
Jan 2, 2025213.00213.50206.26207.68207.681,819,294
Jan 1, 2025201.01214.45200.00213.33213.332,607,718
Dec 31, 2024199.00204.24198.96202.08202.081,586,698
Dec 30, 2024206.00209.01197.50198.96198.962,963,541
Dec 27, 2024207.00210.72206.00207.13207.131,010,883
Dec 26, 2024213.80213.95206.00207.28207.281,503,221
Dec 24, 2024216.99218.00208.43212.24212.241,664,928
Dec 23, 2024220.00220.50212.10214.23214.231,934,519
Dec 20, 2024223.85225.85217.01218.81218.811,915,449
Dec 19, 2024218.50223.03211.00221.67221.671,816,007
Dec 18, 2024227.00229.00221.10222.57222.573,051,906
Dec 17, 2024233.00235.74227.50230.85230.851,754,848
Dec 16, 2024232.75238.00230.51233.30233.302,323,290
Dec 13, 2024235.60236.50227.93233.40233.403,414,933
Dec 12, 2024237.50253.40233.02235.58235.5819,464,766
Dec 11, 2024231.00237.60228.00234.13234.133,405,203
Dec 10, 2024223.97235.00222.17230.41230.418,227,391
Dec 9, 2024216.47224.20214.09221.62221.624,714,517
Dec 6, 2024206.00221.66206.00214.57214.578,596,542
Dec 5, 2024204.50208.90203.31205.92205.921,580,937
Dec 4, 2024197.95205.40196.00204.57204.572,128,909
Dec 3, 2024193.05202.49193.05197.95197.952,005,770
Dec 2, 2024188.01193.60185.45192.55192.551,502,936
Nov 29, 2024190.00190.58187.08188.39188.39608,633
Nov 28, 2024188.63192.27188.00189.58189.58586,581
Nov 27, 2024187.34190.00186.85188.62188.62640,150
Nov 26, 2024185.00187.90184.99187.34187.34725,001
Nov 25, 2024186.30188.10182.17185.52185.521,005,934
Nov 22, 2024181.00185.00180.43182.71182.71968,678
Nov 21, 2024187.39192.00180.60181.19181.191,856,127
Nov 19, 2024187.07192.79184.45185.93185.931,081,333
Nov 18, 2024183.30189.48182.11187.07187.071,040,663
Nov 14, 2024184.00189.00184.00185.45185.45748,345
Nov 13, 2024193.00194.86183.65185.16185.161,549,491
Nov 12, 2024197.95200.35193.90194.95194.95864,670
Nov 11, 2024199.40201.64196.75197.34197.34813,303
Nov 8, 2024203.39204.88198.58202.45202.451,724,104
Nov 7, 2024203.90207.20200.99205.46205.461,563,753
Nov 6, 2024197.70206.40197.50204.78204.781,627,134
Nov 5, 2024197.40200.90194.55197.65197.651,265,132
Nov 4, 2024198.12201.73192.35197.16197.161,318,710
Nov 1, 2024195.90201.00195.89198.12198.12472,651
Oct 31, 2024190.00196.90184.10195.65195.652,968,512
Oct 30, 2024173.45200.10173.05188.90188.901,605,309
Oct 29, 2024173.10174.80170.20173.45173.451,045,592
Oct 28, 2024161.45175.00161.45173.10173.103,202,578
Oct 25, 2024180.05181.40171.95173.45173.451,652,339
Oct 24, 2024185.00185.75178.50179.55179.551,295,242
Oct 23, 2024184.80186.95177.75185.95185.952,080,393
Oct 22, 2024193.00196.25183.50185.75185.752,873,613
Oct 21, 2024187.55195.70183.00193.60193.604,203,245
Oct 18, 2024186.20189.00183.95186.20186.201,522,256
Oct 17, 2024188.00191.80186.40187.70187.702,028,561
Oct 16, 2024188.20190.40186.10187.30187.301,315,703
Oct 15, 2024190.30194.00186.55190.15190.151,295,424
Oct 14, 2024192.80192.80188.00189.35189.351,150,205
Oct 11, 2024193.50195.85188.45190.90190.901,445,727
Oct 10, 2024194.35198.40191.50193.45193.451,498,299
Oct 9, 2024193.90198.90188.70193.80193.801,959,750
Oct 8, 2024188.00194.75183.50191.05191.055,820,327
Oct 7, 2024202.00204.40190.10191.70191.702,950,279
Oct 4, 2024 5:1 Stock Splits
Oct 4, 2024206.40215.00205.15206.85206.852,124,508
Oct 3, 2024212.80217.00208.00209.33209.332,959,680
Oct 1, 2024223.00224.00211.12214.09214.093,933,875
Sep 30, 2024215.00224.58212.96222.00222.009,023,385
Sep 27, 2024213.61218.20210.46211.11211.113,098,015
Sep 26, 2024212.00214.00207.58212.61212.612,456,630
Sep 25, 2024210.00214.83207.84212.60212.604,711,265
Sep 24, 2024199.29214.00198.42208.24208.2418,770,200
Sep 23, 2024190.00199.12189.31197.72197.725,930,590
Sep 20, 2024188.02189.90186.59187.83187.831,119,965
Sep 19, 2024186.48188.00180.97187.09187.091,103,435
Sep 18, 2024188.00189.56184.32185.07185.071,260,095
Sep 17, 2024189.02190.00186.40188.36188.361,058,265
Sep 16, 2024190.80191.84186.40188.78188.781,427,355
Sep 13, 2024184.00191.20182.81189.85189.852,839,800
Sep 12, 2024182.62184.32180.63182.77182.771,133,425
Sep 11, 2024184.56184.56182.02182.47182.47658,220
Sep 10, 2024183.00185.54181.40183.87183.871,250,105
Sep 9, 2024186.00186.27181.20182.25182.251,200,975
Sep 6, 2024186.52188.33184.43185.78185.781,376,340
Sep 5, 2024191.80192.36185.81186.52186.522,276,205
Sep 4, 2024184.20191.60184.20190.64190.641,754,170
Sep 3, 2024185.66189.80183.95184.66184.661,926,205
Sep 2, 2024189.93190.79184.38185.04185.042,326,490
Aug 30, 2024186.96191.98184.48189.93189.932,804,745
Aug 29, 2024186.68187.29184.00185.58185.581,937,700
Aug 28, 2024190.65192.00185.37186.09186.092,850,085
Aug 27, 2024194.22195.51187.80188.93188.933,098,375
Aug 26, 2024199.00200.60192.61193.01193.014,079,410
Aug 23, 2024192.98200.20192.20196.07196.074,885,130
Aug 22, 2024191.20196.00190.59191.41191.412,349,355
Aug 21, 2024193.40193.40189.00190.22190.222,995,485
Aug 20, 2024201.18201.18192.30192.68192.682,286,700
Aug 19, 2024199.14201.45197.00198.83198.831,334,055
Aug 16, 2024194.00200.53192.41197.72197.722,331,215
Aug 14, 2024203.38205.80192.32193.33193.335,435,155
Aug 13, 2024212.00212.11201.90202.36202.362,135,530
Aug 12, 2024221.01221.59210.91211.45211.452,089,855
Aug 9, 2024230.00230.00220.00220.65220.651,288,150
Aug 8, 2024231.00233.39225.00225.56225.562,319,350
Aug 7, 2024226.00231.00221.60229.04229.044,163,330
Aug 6, 2024218.02225.20218.02223.60223.602,809,090
Aug 5, 2024215.00218.39208.42215.30215.303,378,505
Aug 2, 2024220.40225.80220.31223.47223.471,215,010
Aug 1, 2024225.80228.59223.00223.93223.931,884,915
Jul 31, 2024223.58227.57220.65224.58224.583,344,745
Jul 30, 2024225.20225.58219.80221.46221.462,519,260
Jul 29, 2024218.88224.00210.04219.58219.583,278,230
Jul 26, 2024210.46213.24207.60208.49208.491,501,750
Jul 25, 2024204.55214.00204.55210.11210.111,665,780
Jul 24, 2024213.00215.91209.23211.68211.681,162,880
Jul 23, 2024215.21215.68208.00212.97212.971,422,005
Jul 22, 2024216.40220.24212.64215.01215.011,303,125
Jul 19, 2024225.38225.38216.44217.53217.531,703,155
Jul 18, 2024228.60230.20222.45225.49225.492,012,940
Jul 16, 2024224.40244.79224.40230.56230.5612,302,595
Jul 15, 2024227.60229.78222.40223.42223.42860,015
Jul 12, 2024228.16231.00226.47229.20229.20648,135
Jul 11, 2024229.04230.96225.43228.62228.62905,490
Jul 10, 2024231.98233.60221.62229.66229.662,482,665
Jul 9, 2024217.00239.14213.31231.12231.127,669,800
Jul 8, 2024221.61225.80217.22218.15218.15778,950
Jul 5, 2024223.44224.00220.40221.61221.61811,710
Jul 4, 2024222.60225.80220.20221.55221.55729,260
Jul 3, 2024220.00222.98218.40221.28221.28924,645
Jul 2, 2024216.57222.60216.57217.55217.551,084,565
Jul 1, 2024213.92219.38213.20218.16218.161,266,205
Jun 28, 2024210.60217.68210.25212.82212.821,182,285
Jun 27, 2024220.29223.58212.00212.82212.823,208,215
Jun 26, 2024225.88227.00216.99221.58221.581,419,305
Jun 25, 2024228.80230.50223.22224.60224.601,309,725
Jun 24, 2024227.10231.73224.48226.73226.731,821,790
Jun 21, 2024219.36227.97217.93227.10227.103,714,775
Jun 20, 2024223.20223.20217.00217.93217.931,807,245
Jun 19, 2024219.60223.53215.34222.15222.152,613,520
Jun 18, 2024230.00234.90216.80217.78217.789,156,740
Jun 14, 2024213.11220.00213.00215.77215.772,494,050
Jun 13, 2024210.88215.20209.44212.76212.761,362,570
Jun 12, 2024210.32211.67207.93210.27210.27976,715
Jun 11, 2024212.18212.26207.05210.32210.321,935,180
Jun 10, 2024208.79217.73200.00209.89209.899,216,580
Jun 7, 2024186.57195.60184.01195.02195.023,417,875
Jun 6, 2024185.59192.60184.13186.57186.573,118,560
Jun 5, 2024195.00195.00177.60185.61185.613,279,840
Jun 4, 2024196.47198.00177.22188.02188.024,802,080
Jun 3, 2024204.00204.79193.60196.00196.003,225,475
May 31, 2024181.00195.70180.83193.42193.423,935,990
May 30, 2024183.01183.58180.81181.88181.881,108,140
May 29, 2024176.39184.60175.20183.01183.012,048,875
May 28, 2024180.00180.70174.60176.29176.291,178,550
May 27, 2024186.97187.91179.20179.60179.602,071,930
May 24, 2024191.28191.55185.00185.30185.301,712,500
May 23, 2024190.00192.00187.30191.28191.281,313,845
May 22, 2024189.40192.56186.00189.34189.343,907,805
May 21, 2024185.00190.00183.00186.84186.844,299,200
May 17, 2024180.02183.60178.60181.70181.701,023,090
May 16, 2024183.32184.38180.00180.25180.25734,870
May 15, 2024180.10184.92180.10183.02183.021,348,670
May 14, 2024180.74182.00179.01179.68179.681,011,405
May 13, 2024181.60181.60176.00178.88178.881,428,545
May 10, 2024175.20182.53172.00181.75181.751,659,790
May 9, 2024181.45183.29174.03174.64174.642,189,675
May 8, 2024176.46184.00176.46181.68181.681,515,930
May 7, 2024180.21182.90176.00177.74177.742,331,835
May 6, 2024184.60184.98179.04180.31180.311,444,385
May 3, 2024182.58187.34181.04184.59184.593,949,945
May 2, 2024178.49184.28177.60181.04181.042,007,960
Apr 30, 2024175.63181.27175.00177.99177.991,986,840
Apr 29, 2024177.82178.90173.52174.61174.611,539,750
Apr 26, 2024182.00182.96176.45177.82177.821,662,305
Apr 25, 2024178.26183.00173.03181.56181.562,904,615
Apr 24, 2024173.96180.00172.92179.45179.451,865,655
Apr 23, 2024177.14177.36172.00173.11173.111,606,185
Apr 22, 2024175.76180.96175.50176.48176.484,248,965
Apr 19, 2024166.00176.00165.80174.01174.015,304,380
Apr 18, 2024170.41173.40167.43168.63168.632,956,525
Apr 16, 2024164.27171.87163.00169.52169.524,630,205
Apr 15, 2024162.80167.78156.60164.22164.223,309,165
Apr 12, 2024162.00168.60162.00163.66163.666,549,170
Apr 10, 2024153.75164.79153.52161.46161.4615,310,160
Apr 9, 2024151.29153.11149.94151.48151.481,741,075
Apr 8, 2024153.00155.00148.52149.71149.712,229,545

Related Tickers

SURYAROSNI.NS Surya Roshni Limited
246.48
+2.39%
 
SARDAEN.NS Sarda Energy & Minerals Limited
439.00
-3.70%
 
USHAMART.NS Usha Martin Limited
299.95
-0.13%
 
MAHSEAMLES.NS Maharashtra Seamless Limited
660.50
+2.82%
 
SHYAMMETL.NS Shyam Metalics and Energy Limited
835.95
+2.92%
 
VENUSPIPES.NS Venus Pipes and Tubes Limited
1,196.10
+4.49%
 
GALLANTT.BO Gallantt Ispat Limited
400.60
+1.51%
 
LLOYDSME.NS Lloyds Metals and Energy Limited
1,194.95
+6.85%
 
JINDALSTEL.BO Jindal Steel & Power Limited
801.35
+1.25%
 
MANINDS.NS Man Industries (India) Limited
266.95
+1.85%