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

Gujarat Pipavav Port Limited (GPPL.BO)

Compare
138.70
-4.20
(-2.94%)
At close: 3:29:30 PM GMT+5:30
Currency in INR
Download
Date Open High Low Close Adj Close Volume
Apr 4, 2025142.90143.10136.50138.70138.7074,812
Apr 3, 2025139.00143.15137.35142.90142.9036,278
Apr 2, 2025141.25142.25137.10141.30141.3043,750
Apr 1, 2025137.65141.40137.50140.30140.3054,372
Mar 28, 2025142.05144.75137.60138.05138.0598,931
Mar 27, 2025134.05146.80134.05141.80141.80521,259
Mar 26, 2025138.85138.85133.90134.40134.40164,831
Mar 25, 2025144.00145.70138.00139.20139.2079,253
Mar 24, 2025136.05145.70136.05141.75141.75128,181
Mar 21, 2025136.05137.45134.70135.70135.70143,442
Mar 20, 2025137.05140.50136.00136.45136.4583,528
Mar 19, 2025133.00137.45132.50136.70136.7070,551
Mar 18, 2025130.95135.45130.15131.65131.6551,516
Mar 17, 2025133.00133.60129.30129.80129.80118,476
Mar 13, 2025131.00134.20130.35132.45132.4562,307
Mar 12, 2025133.00136.15129.15130.25130.25125,506
Mar 11, 2025130.00136.85128.60135.90135.9073,730
Mar 10, 2025138.00138.00132.50133.50133.5046,494
Mar 7, 2025135.55138.15135.55136.85136.8583,949
Mar 6, 2025135.95137.40135.30136.65136.6560,591
Mar 5, 2025131.15137.00131.15136.35136.3583,172
Mar 4, 2025127.95134.15126.30133.05133.0571,031
Mar 3, 2025130.05131.20122.30129.00129.00132,810
Feb 28, 2025127.00131.30124.10125.00125.0052,008
Feb 27, 2025134.95134.95128.35129.40129.4052,202
Feb 25, 2025133.25136.50133.25133.45133.4548,301
Feb 24, 2025136.05136.05132.10133.90133.9066,322
Feb 21, 2025137.00137.55134.15136.05136.0554,655
Feb 20, 2025135.10137.00133.80136.65136.65121,188
Feb 19, 2025136.85138.80134.45136.20136.2095,391
Feb 18, 2025132.40137.35130.20136.85136.85135,651
Feb 17, 2025132.45133.00127.55130.40130.40117,573
Feb 14, 2025134.95135.95129.55132.45132.45138,244
Feb 13, 2025139.60139.60133.50134.65134.6561,123
Feb 12, 2025138.65138.65133.00137.00137.0067,302
Feb 11, 2025143.35144.40137.40138.75138.75100,844
Feb 10, 2025149.95149.95142.10144.40144.40140,400
Feb 7, 2025152.15152.15147.70148.60148.6069,867
Feb 6, 2025151.50152.80149.25152.15152.1563,603
Feb 5, 2025151.00156.50150.75151.25151.2585,290
Feb 4, 2025153.15157.50149.85150.95150.9557,375
Feb 3, 2025154.05154.05149.40153.15153.1576,625
Feb 1, 2025153.80158.60152.65157.20157.20101,546
Jan 31, 2025150.00153.95148.55151.95151.9571,147
Jan 30, 2025150.00151.45148.45149.70149.7026,393
Jan 29, 2025142.60151.45142.60150.25150.2584,043
Jan 28, 2025147.05148.20138.20142.65142.6583,142
Jan 27, 2025149.00149.25144.30146.95146.95121,231
Jan 24, 2025157.20157.20150.00150.90150.90102,618
Jan 23, 2025155.20159.55154.50156.05156.0525,613
Jan 22, 2025161.55164.65154.30156.45156.45106,688
Jan 21, 2025168.25169.80164.20164.45164.4518,650
Jan 20, 2025168.45169.55164.00168.20168.2036,385
Jan 17, 2025166.05167.35164.50165.30165.3024,275
Jan 16, 2025167.60167.60164.55166.30166.3049,281
Jan 15, 2025167.00169.30163.50164.35164.3545,783
Jan 14, 2025165.70166.00160.50165.75165.7556,209
Jan 13, 2025163.95166.25161.40165.10165.1085,643
Jan 10, 2025172.15172.15163.15166.25166.2563,248
Jan 9, 2025171.10173.55168.65169.10169.1042,596
Jan 8, 2025178.00178.00169.50172.20172.2075,451
Jan 7, 2025173.10177.50173.10175.35175.3529,028
Jan 6, 2025182.90182.90173.00175.55175.5595,350
Jan 3, 2025187.90187.90182.65183.25183.2527,234
Jan 2, 2025182.40185.00182.40184.15184.1532,552
Jan 1, 2025181.60183.55181.05182.85182.8525,113
Dec 31, 2024176.70183.70176.35182.15182.1568,640
Dec 30, 2024180.00183.25177.00178.20178.2057,559
Dec 27, 2024182.00182.00179.20179.70179.7034,047
Dec 26, 2024180.10182.50178.55179.05179.0546,119
Dec 24, 2024183.95183.95179.65180.05180.0542,043
Dec 23, 2024184.00185.85180.25181.75181.7553,097
Dec 20, 2024191.00191.90183.40184.40184.4033,190
Dec 19, 2024188.00192.50187.75191.05191.0520,984
Dec 18, 2024192.95192.95189.55191.80191.8019,239
Dec 17, 2024190.95192.75189.50191.60191.6032,314
Dec 16, 2024194.50194.50190.20190.60190.6047,597
Dec 13, 2024195.10195.10189.25193.55193.5564,774
Dec 12, 2024196.30197.50193.65195.40195.4043,608
Dec 11, 2024191.45196.90190.30196.20196.20112,156
Dec 10, 2024193.95196.20189.05189.95189.9577,431
Dec 9, 2024194.95194.95191.00193.25193.2532,757
Dec 6, 2024194.40194.40190.50193.10193.1084,150
Dec 5, 2024196.85196.85190.50191.20191.2091,891
Dec 4, 2024199.05200.05194.25195.70195.7087,428
Dec 3, 2024186.65202.90186.65198.80198.80197,158
Dec 2, 2024187.60188.15185.05187.50187.5052,585
Nov 29, 2024186.00188.80183.65187.60187.6043,273
Nov 28, 2024183.00187.00183.00185.25185.2540,356
Nov 27, 2024182.75186.35181.15183.30183.3049,573
Nov 26, 2024179.10183.70178.65181.35181.3545,632
Nov 25, 2024181.00182.10177.20179.75179.75139,756
Nov 22, 2024168.35179.90168.15179.15179.1598,924
Nov 21, 2024172.05173.30167.30168.15168.1599,441
Nov 19, 2024 4.00 Dividend
Nov 19, 2024173.95178.00172.65173.45173.4566,907
Nov 18, 2024177.50179.80174.00175.55171.55102,673
Nov 14, 2024175.05181.45175.00175.60171.6082,797
Nov 13, 2024180.50182.05174.50175.60171.60129,420
Nov 12, 2024182.65183.40178.30179.35175.2637,529
Nov 11, 2024183.40184.50180.00182.65178.49193,626
Nov 8, 2024189.40189.70182.50183.25179.07114,450
Nov 7, 2024194.35195.00188.50189.40185.0866,831
Nov 6, 2024195.95197.75192.10195.40190.9587,667
Nov 4, 2024200.90201.10194.65195.50191.0567,712
Nov 1, 2024201.35201.35198.65199.35194.8122,668
Oct 31, 2024198.80199.80195.15197.60193.1030,564
Oct 29, 2024195.20195.20189.50193.55189.1473,366
Oct 28, 2024192.00193.80187.90191.50187.1456,956
Oct 25, 2024196.00196.70187.45190.40186.0653,932
Oct 24, 2024200.00201.40195.25196.10191.6364,814
Oct 23, 2024198.05200.70192.00199.75195.2056,994
Oct 22, 2024209.90209.90198.65199.95195.39123,879
Oct 21, 2024212.90215.40202.60203.80199.1656,372
Oct 18, 2024208.00210.95202.65209.25204.4872,594
Oct 17, 2024210.15213.80208.75209.90205.1235,804
Oct 16, 2024212.00215.25210.15212.65207.8034,890
Oct 15, 2024209.10216.10209.10213.25208.3982,251
Oct 14, 2024210.35213.70210.35211.40206.5834,719
Oct 11, 2024210.05215.55210.05211.40206.5837,042
Oct 10, 2024214.00215.40210.45211.75206.9366,622
Oct 9, 2024216.60220.80211.25213.65208.7860,776
Oct 8, 2024201.65214.95201.10213.70208.8393,819
Oct 7, 2024214.35218.20202.95205.50200.82180,137
Oct 4, 2024219.00219.15213.00214.30209.4258,329
Oct 3, 2024211.05221.25211.05219.00214.0185,434
Oct 1, 2024219.90221.45217.25217.70212.7457,089
Sep 30, 2024219.80220.90214.90219.90214.8954,176
Sep 27, 2024220.00221.55216.40219.25214.2575,348
Sep 26, 2024221.15224.15217.85218.80213.8190,104
Sep 25, 2024222.55224.90221.55222.80217.7280,619
Sep 24, 2024221.30227.10219.45224.35219.24134,941
Sep 23, 2024217.55221.00217.55219.35214.3534,475
Sep 20, 2024220.05221.05214.00217.20212.2552,008
Sep 19, 2024224.15224.15212.90219.50214.5094,576
Sep 18, 2024226.00226.90218.00220.00214.99124,622
Sep 17, 2024226.25229.15225.25226.20221.0549,991
Sep 16, 2024228.90229.25225.10225.95220.80103,586
Sep 13, 2024226.00230.70225.95228.70223.4938,042
Sep 12, 2024231.35231.90220.45224.75219.6345,432
Sep 11, 2024229.90235.20227.15229.50224.2797,406
Sep 10, 2024226.95228.80224.00227.40222.2253,575
Sep 9, 2024230.50230.50219.10224.15219.0491,802
Sep 6, 2024232.45232.75225.60226.65221.49154,377
Sep 5, 2024233.65234.50231.25232.45227.1572,570
Sep 4, 2024227.30236.90226.80231.30226.03355,887
Sep 3, 2024230.00231.45227.85228.70223.49115,410
Sep 2, 2024229.55231.85225.65227.95222.76215,180
Aug 30, 2024225.15231.40224.45225.95220.80137,332
Aug 29, 2024229.85229.85223.30226.85221.6853,040
Aug 28, 2024231.50234.60228.25228.85223.64203,905
Aug 26, 2024230.40238.70230.40232.25226.96143,456
Aug 23, 2024233.00233.75229.50232.50227.2064,732
Aug 22, 2024234.45236.95230.25231.40226.1373,803
Aug 21, 2024231.90234.50230.55232.70227.40143,108
Aug 20, 2024234.50238.05229.00230.65225.3987,293
Aug 19, 2024231.95235.35230.50233.10227.7999,673
Aug 16, 2024231.00235.05227.05229.40224.17162,382
Aug 14, 2024 3.70 Dividend
Aug 14, 2024239.35239.35225.00225.95220.80194,060
Aug 13, 2024231.90250.50230.75237.80228.77757,133
Aug 12, 2024229.30235.65227.05230.00221.26190,495
Aug 9, 2024233.50236.00228.65230.25221.50339,777
Aug 8, 2024230.00237.80225.85229.15220.44881,475
Aug 7, 2024216.80226.10216.80221.50213.09294,939
Aug 6, 2024218.10224.50212.40212.75204.67273,425
Aug 5, 2024221.00222.70211.25216.80208.56176,097
Aug 2, 2024227.05231.30225.00227.20218.57270,403
Aug 1, 2024230.30240.90229.05232.00223.19570,468
Jul 31, 2024235.80235.80228.70230.30221.55110,115
Jul 30, 2024234.60243.25230.15232.05223.23568,380
Jul 29, 2024220.05238.90220.05232.80223.96316,657
Jul 26, 2024215.95221.55215.70220.20211.8369,630
Jul 25, 2024217.00217.70214.40216.25208.03117,432
Jul 24, 2024211.95220.95210.60219.50211.1690,226
Jul 23, 2024212.25214.50198.95211.65203.61392,395
Jul 22, 2024208.95214.60206.15211.75203.71107,148
Jul 19, 2024218.05220.20208.50210.25202.26179,312
Jul 18, 2024223.50223.50216.50218.80210.49274,366
Jul 16, 2024225.50229.70223.20224.90216.3684,738
Jul 15, 2024233.40233.40222.45225.35216.79279,425
Jul 12, 2024237.90242.60230.10232.20223.38405,451
Jul 11, 2024221.00240.95221.00236.60227.611,302,975
Jul 10, 2024228.30228.50215.25219.75211.40171,506
Jul 9, 2024222.05234.95222.05227.75219.10301,336
Jul 8, 2024226.85228.55221.40222.35213.90119,070
Jul 5, 2024229.25229.25223.50224.15215.63162,247
Jul 4, 2024233.00237.95227.50228.50219.821,275,339
Jul 3, 2024213.35232.90213.35230.65221.891,037,277
Jul 2, 2024214.00217.95210.60212.90204.81123,964
Jul 1, 2024210.05214.00209.55212.55204.48249,118
Jun 28, 2024208.15214.50205.85209.45201.49161,559
Jun 27, 2024209.00211.50204.35208.15200.24151,551
Jun 26, 2024214.85214.85207.95208.85200.92213,132
Jun 25, 2024215.00220.00212.05213.10205.00304,004
Jun 24, 2024205.60219.00203.10213.55205.44409,231
Jun 21, 2024201.00209.75201.00204.95197.16244,879
Jun 20, 2024200.00201.55196.85200.00192.40131,533
Jun 19, 2024203.35203.55197.20199.90192.31142,386
Jun 18, 2024203.95206.85201.15202.25194.57305,682
Jun 14, 2024202.00204.65198.20201.10193.4689,060
Jun 13, 2024199.10203.60199.10200.70193.08170,094
Jun 12, 2024199.25203.85197.25199.05191.4999,523
Jun 11, 2024193.35199.60193.35196.95189.47103,466
Jun 10, 2024192.95200.80188.35192.50185.19420,979
Jun 7, 2024191.95192.85189.65191.10183.84155,322
Jun 6, 2024185.15193.45185.15189.05181.87145,193
Jun 5, 2024189.20190.70176.00183.35176.38153,791
Jun 4, 2024201.25201.25162.60189.10181.92363,296
Jun 3, 2024198.45206.45196.70203.25195.53447,598
May 31, 2024194.05195.85191.30194.20186.8286,687
May 30, 2024194.15197.15193.25193.75186.3986,249
May 29, 2024192.55198.75191.20196.35188.89154,355
May 28, 2024197.60200.35192.10194.75187.35215,167
May 27, 2024206.90208.45196.70197.35189.85103,937
May 24, 2024209.95209.95203.65204.45196.6890,113
May 23, 2024199.30208.00199.30206.70198.85453,220
May 22, 2024213.95213.95205.95208.05200.15190,862
May 21, 2024207.10214.20206.75210.80202.79218,571
May 17, 2024205.55212.45205.55210.90202.89252,353
May 16, 2024204.05208.00203.80205.35197.5564,847
May 15, 2024205.00207.85203.50204.05196.3050,193
May 14, 2024200.95206.80199.30205.90198.08141,749
May 13, 2024199.50200.55192.40198.90191.34256,574
May 10, 2024199.05200.65193.10198.70191.1584,435
May 9, 2024205.00207.60197.00198.35190.8191,371
May 8, 2024204.85208.20198.45204.15196.3990,901
May 7, 2024204.80206.70197.25201.55193.89150,623
May 6, 2024212.05214.90202.90204.20196.44136,725
May 3, 2024214.50221.95210.10212.35204.28301,842
May 2, 2024211.65214.30208.75211.95203.90185,594
Apr 30, 2024219.00220.60210.10211.10203.0885,893
Apr 29, 2024215.65223.65215.50217.40209.14338,747
Apr 26, 2024216.15220.00213.50214.40206.25260,504
Apr 25, 2024209.55219.50207.75215.65207.46264,795
Apr 24, 2024208.75211.50207.30208.30200.3971,743
Apr 23, 2024204.20214.60203.10207.05199.18413,637
Apr 22, 2024208.40208.40202.65203.25195.5385,018
Apr 19, 2024198.15206.15198.05204.60196.83159,251
Apr 18, 2024208.55211.25203.00203.80196.06275,020
Apr 16, 2024202.15207.70201.45205.10197.31141,127
Apr 15, 2024201.20211.50201.20203.40195.67217,976
Apr 12, 2024215.35222.95214.45215.55207.36233,637
Apr 10, 2024217.65219.30214.50215.45207.26104,597
Apr 9, 2024215.05220.45214.05215.80207.60138,132
Apr 8, 2024219.70224.30212.20214.05205.92515,678
Apr 5, 2024219.15224.00217.00217.80209.53321,360
Apr 4, 2024221.05223.55217.45219.55211.21227,064