Want to see IN:GIPCL full AI Analyst Report?
Gujarat Industries Power Co. Ltd. (GIPCL) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 163.70 | 164.05 | 157.00 | 159.90 | 159.90 | -3.03% | 12,934 | 0.33 |
| Oct 29, 2026 | 162.15 | 166.00 | 162.05 | 164.90 | 164.90 | +1.38% | 14,237 | 0.36 |
| Oct 28, 2026 | 156.15 | 164.50 | 154.70 | 162.65 | 162.65 | +2.65% | 17,353 | 0.44 |
| Oct 27, 2026 | 152.00 | 158.95 | 152.00 | 158.45 | 158.45 | +3.29% | 15,513 | 0.40 |
| Oct 26, 2026 | 154.00 | 155.65 | 150.95 | 153.40 | 153.40 | -0.20% | 17,051 | 0.44 |
| Oct 23, 2026 | 155.60 | 159.30 | 150.35 | 153.70 | 153.70 | -2.29% | 26,609 | 0.69 |
| Oct 22, 2026 | 160.05 | 161.20 | 156.65 | 157.30 | 157.30 | -2.24% | 15,318 | 0.39 |
| Oct 21, 2026 | 169.25 | 169.25 | 160.20 | 160.90 | 160.90 | -4.14% | 9,665 | 0.25 |
| Oct 20, 2026 | 167.85 | 170.00 | 167.00 | 167.85 | 167.85 | +0.00% | 0 | 0.00 |
| Oct 19, 2026 | 169.90 | 169.90 | 166.70 | 167.85 | 167.85 | -0.53% | 12,130 | 0.31 |
| Oct 16, 2026 | 169.00 | 170.85 | 167.80 | 168.75 | 168.75 | -0.56% | 12,953 | 0.33 |
| Oct 15, 2026 | 172.55 | 173.55 | 169.00 | 169.70 | 169.70 | -1.59% | 7,949 | 0.20 |
| Oct 14, 2026 | 167.80 | 173.60 | 165.85 | 172.45 | 172.45 | +3.36% | 12,264 | 0.31 |
| Oct 13, 2026 | 167.45 | 167.90 | 163.30 | 166.85 | 166.85 | -0.42% | 10,280 | 0.26 |
| Oct 12, 2026 | 167.95 | 169.15 | 166.10 | 167.55 | 167.55 | +0.69% | 13,258 | 0.33 |
| Oct 09, 2026 | 165.20 | 168.00 | 164.20 | 166.40 | 166.40 | +0.85% | 15,084 | 0.38 |
| Oct 08, 2026 | 170.80 | 170.95 | 164.50 | 165.00 | 165.00 | -3.79% | 14,309 | 0.35 |
| Oct 07, 2026 | 174.10 | 175.60 | 171.05 | 171.50 | 171.50 | -1.49% | 15,799 | 0.39 |
| Oct 06, 2026 | 176.30 | 179.20 | 173.30 | 174.10 | 174.10 | -1.36% | 15,585 | 0.38 |
| Oct 05, 2026 | 176.05 | 180.10 | 175.45 | 176.50 | 176.50 | +0.89% | 7,665 | 0.19 |
| Oct 02, 2026 | 174.95 | 179.35 | 171.50 | 174.95 | 174.95 | +0.00% | 0 | 0.00 |
| Oct 01, 2026 | 178.00 | 179.35 | 171.50 | 174.95 | 174.95 | -2.45% | 42,691 | 1.05 |
| Sep 30, 2026 | 182.05 | 184.05 | 178.00 | 179.35 | 179.35 | -1.10% | 9,990 | 0.24 |
| Sep 29, 2026 | 181.00 | 183.70 | 179.10 | 181.35 | 181.35 | -0.19% | 13,611 | 0.33 |
| Sep 28, 2026 | 187.50 | 189.05 | 180.65 | 181.70 | 181.70 | -1.97% | 22,581 | 0.55 |
| Sep 25, 2026 | 189.90 | 189.90 | 183.50 | 185.35 | 185.35 | -0.46% | 12,703 | 0.31 |
| Sep 24, 2026 | 191.70 | 192.40 | 185.30 | 186.20 | 186.20 | -2.74% | 19,863 | 0.48 |
| Sep 23, 2026 | 187.50 | 193.90 | 186.00 | 191.45 | 191.45 | +2.32% | 20,836 | 0.51 |
| Sep 22, 2026 | 191.00 | 191.30 | 186.20 | 187.10 | 187.10 | -1.19% | 34,097 | 0.84 |
| Sep 21, 2026 | 189.80 | 192.90 | 186.45 | 189.35 | 189.35 | +0.34% | 20,509 | 0.50 |
| Sep 18, 2026 | 187.65 | 189.30 | 185.35 | 188.70 | 188.70 | +1.48% | 33,767 | 0.83 |
| Sep 17, 2026 | 185.10 | 189.15 | 184.45 | 185.95 | 185.95 | +0.76% | 44,844 | 1.11 |
| Sep 16, 2026 | 185.60 | 190.65 | 181.65 | 184.55 | 184.55 | -2.04% | 54,409 | 1.37 |
| Sep 15, 2026 | 199.05 | 199.60 | 187.35 | 188.40 | 188.40 | -4.99% | 31,551 | 0.80 |
| Sep 14, 2026 | 198.30 | 201.90 | 194.95 | 198.30 | 198.30 | +0.00% | 0 | 0.00 |
| Sep 11, 2026 | 196.50 | 201.90 | 194.95 | 198.30 | 198.30 | +0.41% | 32,021 | 0.81 |
| Sep 10, 2026 | 202.25 | 204.40 | 200.75 | 201.60 | 197.50 | +0.32% | 36,464 | 0.93 |
| Sep 09, 2026 | 200.95 | 203.95 | 200.70 | 200.95 | 196.86 | -0.15% | 23,655 | 0.60 |
| Sep 08, 2026 | 203.80 | 203.80 | 198.35 | 201.25 | 197.16 | +0.32% | 25,320 | 0.65 |
| Sep 07, 2026 | 207.95 | 207.95 | 199.30 | 200.60 | 196.52 | -2.17% | 54,825 | 1.42 |
| Sep 04, 2026 | 208.90 | 208.90 | 204.50 | 205.05 | 200.88 | -1.61% | 32,466 | 0.85 |
| Sep 03, 2026 | 206.10 | 211.50 | 205.00 | 208.40 | 204.16 | +1.14% | 123,077 | 3.35 |
| Sep 02, 2026 | 202.55 | 208.00 | 197.30 | 206.05 | 201.86 | +3.83% | 87,105 | 2.44 |
| Sep 01, 2026 | 197.00 | 201.40 | 195.95 | 198.45 | 194.41 | -0.40% | 26,476 | 0.74 |
| Aug 31, 2026 | 205.85 | 206.65 | 198.00 | 199.25 | 195.20 | -3.21% | 65,463 | 1.85 |
| Aug 28, 2026 | 201.55 | 206.65 | 200.45 | 205.85 | 201.66 | +2.69% | 112,281 | 3.18 |
| Aug 27, 2026 | 200.00 | 204.70 | 195.90 | 200.45 | 196.37 | -0.57% | 96,227 | 2.76 |
| Aug 26, 2026 | 193.15 | 203.95 | 190.65 | 201.60 | 197.50 | +5.80% | 215,291 | 6.45 |
| Aug 25, 2026 | 177.35 | 191.00 | 177.35 | 190.55 | 186.67 | +6.87% | 138,773 | 4.45 |
| Aug 24, 2026 | 177.45 | 181.90 | 172.10 | 178.30 | 174.67 | +3.00% | 86,120 | 2.87 |
