GE Power India Ltd.(IN:GVPIL)
₹618.35-21.15 (-3.31%)
IN:GVPIL
GE Power India Ltd. historical prices
₹618.35
At close:-21.15 (-3.31%)
Want to see IN:GVPIL full AI Analyst Report?
GE Power India Ltd. (GVPIL) Historical Prices
7 Followers
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 644.85 | 654.30 | 597.80 | 618.35 | 618.35 | -3.31% | 39,508 | 2.45 |
| Nov 12, 2026 | 637.90 | 646.30 | 631.75 | 639.50 | 639.50 | +0.87% | 19,770 | 1.18 |
| Nov 11, 2026 | 609.00 | 647.20 | 609.00 | 634.00 | 634.00 | +4.76% | 19,875 | 1.17 |
| Nov 10, 2026 | 605.20 | 617.95 | 603.05 | 605.20 | 605.20 | 0.00% | 0 | 0.00 |
| Nov 09, 2026 | 617.95 | 617.95 | 603.05 | 605.20 | 605.20 | +1.04% | 4,209 | 0.24 |
| Nov 06, 2026 | 601.00 | 619.70 | 586.00 | 599.00 | 599.00 | -2.59% | 9,513 | 0.54 |
| Nov 05, 2026 | 641.50 | 641.50 | 611.15 | 614.90 | 614.90 | -1.47% | 9,800 | 0.55 |
| Nov 04, 2026 | 589.95 | 626.80 | 580.15 | 624.10 | 624.10 | +6.35% | 10,380 | 0.58 |
| Nov 03, 2026 | 595.95 | 611.05 | 585.95 | 586.85 | 586.85 | -2.17% | 6,549 | 0.36 |
| Nov 02, 2026 | 566.00 | 602.30 | 566.00 | 599.85 | 599.85 | +5.82% | 9,955 | 0.55 |
| Oct 30, 2026 | 587.80 | 587.80 | 566.00 | 566.85 | 566.85 | -4.05% | 7,417 | 0.41 |
| Oct 29, 2026 | 602.85 | 602.85 | 584.70 | 590.75 | 590.75 | -0.08% | 17,112 | 0.93 |
| Oct 28, 2026 | 604.75 | 606.50 | 586.45 | 591.25 | 591.25 | -0.93% | 12,014 | 0.63 |
| Oct 27, 2026 | 576.45 | 620.65 | 576.45 | 596.80 | 596.80 | +3.67% | 13,647 | 0.72 |
| Oct 26, 2026 | 587.35 | 592.15 | 570.80 | 575.70 | 575.70 | -2.74% | 30,827 | 1.64 |
| Oct 23, 2026 | 628.55 | 628.55 | 578.20 | 591.90 | 591.90 | -2.80% | 15,196 | 0.81 |
| Oct 22, 2026 | 595.00 | 619.80 | 589.10 | 608.95 | 608.95 | +1.65% | 18,105 | 0.97 |
| Oct 21, 2026 | 623.80 | 623.80 | 593.00 | 599.05 | 599.05 | -3.66% | 16,498 | 0.89 |
| Oct 20, 2026 | 621.80 | 648.50 | 620.70 | 621.80 | 621.80 | 0.00% | 0 | 0.00 |
| Oct 19, 2026 | 648.50 | 648.50 | 620.70 | 621.80 | 621.80 | -2.62% | 5,781 | 0.31 |
| Oct 16, 2026 | 625.75 | 643.80 | 621.00 | 638.55 | 638.55 | +2.07% | 12,057 | 0.64 |
| Oct 15, 2026 | 645.15 | 649.80 | 623.00 | 625.60 | 625.60 | -3.49% | 10,156 | 0.53 |
| Oct 14, 2026 | 640.00 | 660.00 | 638.10 | 648.20 | 648.20 | +1.54% | 13,140 | 0.67 |
| Oct 13, 2026 | 638.75 | 646.00 | 628.30 | 638.40 | 638.40 | -0.34% | 11,664 | 0.55 |
| Oct 12, 2026 | 659.80 | 671.90 | 637.00 | 640.55 | 640.55 | -2.31% | 12,908 | 0.61 |
| Oct 09, 2026 | 656.05 | 671.15 | 644.95 | 655.70 | 655.70 | -0.03% | 15,795 | 0.74 |
| Oct 08, 2026 | 716.85 | 716.85 | 649.00 | 655.90 | 655.90 | -6.15% | 22,061 | 1.03 |
| Oct 07, 2026 | 730.90 | 730.90 | 698.85 | 698.85 | 698.85 | -5.00% | 28,521 | 1.34 |
| Oct 06, 2026 | 714.00 | 738.90 | 700.00 | 735.60 | 735.60 | +4.47% | 27,147 | 1.27 |
| Oct 05, 2026 | 699.80 | 712.15 | 690.15 | 704.10 | 704.10 | +3.71% | 21,703 | 1.01 |
| Oct 02, 2026 | 678.90 | 691.30 | 655.50 | 678.90 | 678.90 | 0.00% | 0 | 0.00 |
| Oct 01, 2026 | 679.80 | 691.30 | 655.50 | 678.90 | 678.90 | +0.39% | 16,259 | 0.71 |
| Sep 30, 2026 | 688.60 | 717.95 | 673.10 | 676.25 | 676.25 | -1.28% | 28,227 | 1.23 |
| Sep 29, 2026 | 640.05 | 685.00 | 640.05 | 685.00 | 685.00 | +5.00% | 22,638 | 0.99 |
| Sep 28, 2026 | 672.60 | 672.60 | 648.05 | 652.40 | 652.40 | -2.60% | 8,368 | 0.36 |
| Sep 25, 2026 | 684.90 | 684.90 | 656.30 | 669.80 | 669.80 | +1.64% | 12,865 | 0.55 |
| Sep 24, 2026 | 680.05 | 687.20 | 655.00 | 659.00 | 659.00 | -4.03% | 15,308 | 0.64 |
| Sep 23, 2026 | 689.00 | 695.00 | 666.95 | 686.70 | 686.70 | +2.16% | 17,832 | 0.76 |
| Sep 22, 2026 | 698.45 | 710.20 | 670.10 | 672.20 | 672.20 | -2.64% | 25,248 | 1.07 |
| Sep 21, 2026 | 659.00 | 690.40 | 659.00 | 690.40 | 690.40 | +5.00% | 42,992 | 1.84 |
| Sep 18, 2026 | 629.75 | 657.55 | 629.35 | 657.55 | 657.55 | +5.00% | 25,318 | 1.07 |
| Sep 17, 2026 | 622.15 | 632.15 | 618.70 | 626.25 | 626.25 | +1.71% | 7,568 | 0.31 |
| Sep 16, 2026 | 630.00 | 630.00 | 599.60 | 615.70 | 615.70 | -0.69% | 7,431 | 0.29 |
| Sep 15, 2026 | 645.05 | 655.50 | 619.90 | 619.95 | 619.95 | -4.99% | 25,336 | 0.97 |
| Sep 14, 2026 | 652.50 | 656.00 | 652.00 | 652.50 | 652.50 | 0.00% | 0 | 0.00 |
| Sep 11, 2026 | 648.55 | 658.25 | 639.80 | 652.50 | 652.50 | -0.43% | 12,616 | 0.44 |
| Sep 10, 2026 | 658.05 | 665.00 | 652.95 | 655.35 | 655.35 | -0.41% | 10,363 | 0.35 |
| Sep 09, 2026 | 650.20 | 672.35 | 648.95 | 658.05 | 658.05 | +0.18% | 21,791 | 0.71 |
| Sep 08, 2026 | 655.85 | 674.10 | 650.85 | 656.90 | 656.90 | +0.27% | 18,592 | 0.60 |
| Sep 07, 2026 | 650.35 | 680.00 | 642.80 | 655.15 | 655.15 | +0.74% | 26,572 | 0.86 |
