Australia markets open in 8 hours 41 minutes

Gujarat Industries Power Company Limited (GIPCL.NS)

NSE - NSE Real-time price. Currency in INR
Add to watchlist
189.65-0.30 (-0.16%)
At close: 03:30PM IST
Time period:
25 Apr 2023 - 25 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in INRDownload
DateOpenHighLowClose*Adj. close**Volume
25 Apr 2024190.50191.75188.00189.65189.65284,373
24 Apr 2024186.10192.45186.00189.95189.95598,679
23 Apr 2024186.80188.00184.80185.25185.25366,102
22 Apr 2024180.80186.50178.55185.55185.55656,566
19 Apr 2024173.95179.05171.25177.40177.40333,271
18 Apr 2024180.90181.50177.00177.85177.85232,460
16 Apr 2024179.40182.40177.00179.25179.25287,326
15 Apr 2024181.15183.80173.65178.80178.80568,283
12 Apr 2024189.45189.50184.15185.05185.05421,427
10 Apr 2024187.50190.00186.20189.10189.10350,307
09 Apr 2024187.70188.90186.05187.35187.35226,640
08 Apr 2024190.00192.50185.50186.35186.35479,673
05 Apr 2024183.90189.80181.90187.15187.15472,316
04 Apr 2024185.65187.90182.80184.55184.55402,201
03 Apr 2024179.85185.85178.80184.20184.20485,047
02 Apr 2024178.95181.85175.55180.85180.85603,510
01 Apr 2024164.90176.35164.90175.85175.85635,826
28 Mar 2024165.40167.50162.00163.05163.05534,666
27 Mar 2024165.80167.15163.10164.60164.60487,977
26 Mar 2024168.10170.90162.75164.25164.25561,636
22 Mar 2024166.35169.45166.10167.70167.70359,526
21 Mar 2024163.35168.05163.35165.75165.75396,895
20 Mar 2024161.90164.35159.35161.65161.65359,305
19 Mar 2024162.00164.45159.15161.65161.65360,267
18 Mar 2024161.10165.50159.15161.60161.60834,940
15 Mar 2024166.80169.50159.50167.05167.05400,755
14 Mar 2024152.05167.35151.40165.85165.85567,712
13 Mar 2024168.70172.35152.30155.40155.40994,491
12 Mar 2024173.50175.55167.55170.45170.45382,756
11 Mar 2024182.35182.35173.05174.50174.50386,933
07 Mar 2024181.75184.65179.00182.35182.35382,960
06 Mar 2024187.20187.20178.50181.80181.80434,322
05 Mar 2024187.60189.85185.30187.30187.30459,838
04 Mar 2024192.50194.60186.55187.65187.65479,493
01 Mar 2024184.20190.55184.20188.95188.95379,135
29 Feb 2024184.40186.90181.05183.10183.10485,633
28 Feb 2024194.90196.35183.20184.65184.65667,571
27 Feb 2024196.40198.85192.95193.90193.90333,182
26 Feb 2024198.00202.95194.00196.40196.40415,607
23 Feb 2024200.20201.90195.10196.70196.70291,512
22 Feb 2024197.35200.00191.00198.25198.25465,114
21 Feb 2024200.15202.20194.15195.40195.40613,693
20 Feb 2024204.90204.90199.50200.15200.15305,737
19 Feb 2024199.60204.95199.45203.80203.80510,416
16 Feb 2024198.95203.20194.30198.10198.10536,209
15 Feb 2024198.00200.80194.85197.10197.10739,227
14 Feb 2024186.75198.50186.75196.85196.85613,421
13 Feb 2024186.50195.00180.85193.55193.551,048,840
12 Feb 2024207.15207.15182.30186.20186.201,073,454
09 Feb 2024215.10216.20198.60205.40205.40941,386
08 Feb 2024217.10221.15213.10214.80214.80838,704
07 Feb 2024222.65223.85200.30209.60209.601,615,422
06 Feb 2024223.00225.55216.40222.60222.60820,722
05 Feb 2024221.20228.90218.65221.20221.201,304,691
02 Feb 2024220.10226.00217.40219.00219.00870,620
01 Feb 2024224.60226.05218.00221.45221.45976,037
31 Jan 2024231.70231.70220.80224.55224.551,613,102
30 Jan 2024226.50237.50225.60230.40230.404,866,595
29 Jan 2024224.95227.95213.60223.85223.8511,323,379
25 Jan 2024194.00200.60194.00197.55197.551,569,133
24 Jan 2024186.50197.05186.10194.20194.201,749,975
23 Jan 2024198.00203.00185.95187.15187.152,413,251
19 Jan 2024178.40183.25177.80182.65182.65623,930
18 Jan 2024176.05179.25169.85176.65176.65714,723
17 Jan 2024176.85184.30176.20176.90176.901,140,313
16 Jan 2024182.00183.35175.05178.40178.40780,108
15 Jan 2024184.40185.70180.60182.05182.05605,232
12 Jan 2024186.50186.65182.00183.40183.40651,806
11 Jan 2024186.60190.70184.65185.35185.351,096,697
10 Jan 2024187.50189.00182.95186.60186.601,013,470
09 Jan 2024181.00188.95181.00186.10186.102,143,133
08 Jan 2024184.15187.00178.90179.55179.551,074,524
05 Jan 2024186.80188.80181.00184.05184.051,211,277
04 Jan 2024187.00190.90181.75186.05186.052,353,967
03 Jan 2024184.40187.50182.25183.95183.951,362,336
02 Jan 2024182.90191.75181.00184.60184.604,243,140
01 Jan 2024174.90183.80174.55181.45181.452,185,744
29 Dec 2023177.45178.45171.80174.20174.20699,715
28 Dec 2023174.10178.00173.30177.00177.001,023,190
27 Dec 2023176.90179.00172.85175.05175.05901,814
26 Dec 2023167.50176.60167.50175.50175.501,417,466
22 Dec 2023167.65169.80164.25167.50167.50515,004
21 Dec 2023159.95167.40157.95166.45166.45958,893
20 Dec 2023175.95177.40158.90160.05160.051,814,174
19 Dec 2023175.15178.00172.70174.70174.70890,776
18 Dec 2023177.80178.70174.50175.05175.05748,658
15 Dec 2023182.40182.60175.70176.40176.401,137,243
14 Dec 2023185.50187.00180.15181.35181.351,582,126
13 Dec 2023174.80187.40173.50183.70183.704,306,556
12 Dec 2023178.10178.90171.60173.80173.80911,591
11 Dec 2023177.70179.50175.60177.30177.301,098,849
08 Dec 2023182.50183.95173.50177.15177.151,960,774
07 Dec 2023178.80183.90178.10181.75181.753,151,871
06 Dec 2023169.20182.30168.55177.30177.307,224,163
05 Dec 2023169.80171.15165.00168.45168.451,393,762
04 Dec 2023168.35174.30165.25169.85169.854,202,306
01 Dec 2023159.10166.80156.30165.05165.053,013,416
30 Nov 2023159.05160.40155.30158.65158.651,017,464
29 Nov 2023156.10163.65156.10158.60158.601,879,709
28 Nov 2023157.20158.65153.50154.35154.35906,184
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...