GE Power India Limited (BOM:532309)
India
· Delayed Price · Currency is INR 441.60
-6.55 (-1.46%)
At close: Mar 9, 2026
GE Power India Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 430.10 | 445.00 | 425.75 | 441.60 | 441.60 | -1.46% | 12,145 |
| Mar 6, 2026 | 441.45 | 462.00 | 435.00 | 448.15 | 448.15 | -0.51% | 8,320 |
| Mar 5, 2026 | 450.05 | 455.00 | 440.15 | 450.45 | 450.45 | 3.46% | 8,962 |
| Mar 4, 2026 | 448.00 | 450.00 | 434.40 | 435.40 | 435.40 | -4.78% | 12,463 |
| Mar 2, 2026 | 454.10 | 473.00 | 454.10 | 457.25 | 457.25 | -4.34% | 19,591 |
| Feb 27, 2026 | 473.95 | 493.95 | 468.15 | 478.00 | 478.00 | 1.60% | 14,427 |
| Feb 26, 2026 | 467.30 | 479.30 | 461.30 | 470.45 | 470.45 | 1.98% | 7,789 |
| Feb 25, 2026 | 479.00 | 479.00 | 453.10 | 461.30 | 461.30 | -3.23% | 22,223 |
| Feb 24, 2026 | 491.05 | 499.75 | 469.05 | 476.70 | 476.70 | -3.41% | 16,510 |
| Feb 23, 2026 | 490.05 | 517.00 | 476.50 | 493.55 | 493.55 | 1.92% | 251,454 |
| Feb 20, 2026 | 466.25 | 499.70 | 462.55 | 484.25 | 484.25 | 6.59% | 295,348 |
| Feb 19, 2026 | 476.05 | 506.80 | 447.20 | 454.30 | 454.30 | -8.56% | 690,736 |
| Feb 18, 2026 | 547.95 | 547.95 | 496.85 | 496.85 | 496.85 | -10.00% | 646,425 |
| Feb 17, 2026 | 492.65 | 552.05 | 479.65 | 552.05 | 552.05 | 9.99% | 1,448,407 |
| Feb 16, 2026 | 480.00 | 522.10 | 464.60 | 501.90 | 501.90 | 4.58% | 2,101,497 |
| Feb 13, 2026 | 408.00 | 479.90 | 408.00 | 479.90 | 479.90 | 19.99% | 2,122,137 |
| Feb 12, 2026 | 390.00 | 399.95 | 383.30 | 399.95 | 399.95 | 20.00% | 178,426 |
| Feb 11, 2026 | 330.00 | 343.50 | 328.70 | 333.30 | 333.30 | -2.47% | 12,847 |
| Feb 10, 2026 | 347.10 | 357.20 | 336.35 | 341.75 | 341.75 | -2.06% | 10,160 |
| Feb 9, 2026 | 333.00 | 353.55 | 333.00 | 348.95 | 348.95 | 5.09% | 11,059 |
| Feb 6, 2026 | 331.05 | 334.30 | 324.80 | 332.05 | 332.05 | -0.40% | 2,914 |
| Feb 5, 2026 | 337.95 | 341.30 | 329.75 | 333.40 | 333.40 | -1.35% | 7,517 |
| Feb 4, 2026 | 312.90 | 345.00 | 312.90 | 337.95 | 337.95 | 3.49% | 11,363 |
| Feb 3, 2026 | 319.95 | 335.60 | 303.70 | 326.55 | 326.55 | 10.04% | 31,477 |
| Feb 2, 2026 | 290.20 | 298.40 | 283.45 | 296.75 | 296.75 | 1.40% | 2,306 |
| Feb 1, 2026 | 295.95 | 300.85 | 286.35 | 292.65 | 292.65 | -2.11% | 12,433 |
| Jan 30, 2026 | 285.95 | 302.60 | 285.95 | 298.95 | 298.95 | 2.59% | 12,080 |
| Jan 29, 2026 | 287.00 | 294.15 | 280.30 | 291.40 | 291.40 | 2.14% | 8,336 |
| Jan 28, 2026 | 282.45 | 286.35 | 278.00 | 285.30 | 285.30 | 3.97% | 17,860 |
| Jan 27, 2026 | 281.30 | 281.30 | 270.75 | 274.40 | 274.40 | -2.57% | 10,125 |
| Jan 23, 2026 | 283.30 | 287.40 | 279.75 | 281.65 | 281.65 | -1.18% | 13,411 |
| Jan 22, 2026 | 285.10 | 288.70 | 280.00 | 285.00 | 285.00 | 1.89% | 11,265 |
| Jan 21, 2026 | 285.00 | 286.55 | 276.15 | 279.70 | 279.70 | -1.53% | 6,851 |
| Jan 20, 2026 | 290.00 | 295.50 | 283.00 | 284.05 | 284.05 | -4.05% | 8,726 |
| Jan 19, 2026 | 305.80 | 305.85 | 295.00 | 296.05 | 296.05 | -3.63% | 2,745 |
| Jan 16, 2026 | 306.05 | 311.00 | 303.95 | 307.20 | 307.20 | 1.00% | 4,688 |
| Jan 14, 2026 | 306.20 | 306.80 | 301.60 | 304.15 | 304.15 | -0.28% | 2,990 |
| Jan 13, 2026 | 310.20 | 312.10 | 302.60 | 305.00 | 305.00 | -0.76% | 4,034 |
| Jan 12, 2026 | 317.00 | 317.00 | 299.25 | 307.35 | 307.35 | -0.77% | 13,846 |
| Jan 9, 2026 | 322.10 | 326.45 | 307.70 | 309.75 | 309.75 | -3.86% | 18,658 |
| Jan 8, 2026 | 336.40 | 341.95 | 321.00 | 322.20 | 322.20 | -4.16% | 5,368 |
| Jan 7, 2026 | 338.70 | 340.45 | 335.35 | 336.20 | 336.20 | -0.58% | 6,686 |
| Jan 6, 2026 | 340.00 | 340.80 | 335.10 | 338.15 | 338.15 | -1.00% | 3,597 |
| Jan 5, 2026 | 340.00 | 352.20 | 333.05 | 341.55 | 341.55 | 0.41% | 11,906 |
| Jan 2, 2026 | 325.55 | 351.20 | 325.50 | 340.15 | 340.15 | 4.50% | 29,842 |
| Jan 1, 2026 | 316.55 | 327.25 | 316.55 | 325.50 | 325.50 | 1.26% | 3,430 |
| Dec 31, 2025 | 319.55 | 324.35 | 317.10 | 321.45 | 321.45 | 1.61% | 4,589 |
| Dec 30, 2025 | 316.50 | 318.90 | 313.45 | 316.35 | 316.35 | 0.11% | 2,467 |
| Dec 29, 2025 | 320.00 | 324.55 | 313.85 | 316.00 | 316.00 | -1.14% | 5,641 |
| Dec 26, 2025 | 322.80 | 326.15 | 318.20 | 319.65 | 319.65 | -0.98% | 14,177 |
| Dec 24, 2025 | 329.25 | 332.50 | 322.30 | 322.80 | 322.80 | -2.29% | 4,356 |
| Dec 23, 2025 | 323.30 | 337.45 | 320.80 | 330.35 | 330.35 | 3.07% | 12,512 |
| Dec 22, 2025 | 325.00 | 332.05 | 319.25 | 320.50 | 320.50 | 1.17% | 8,372 |
| Dec 19, 2025 | 318.75 | 318.95 | 315.00 | 316.80 | 316.80 | -0.95% | 3,785 |
| Dec 18, 2025 | 308.00 | 327.95 | 305.65 | 319.85 | 319.85 | 4.22% | 15,343 |
| Dec 17, 2025 | 310.05 | 314.00 | 303.35 | 306.90 | 306.90 | -2.66% | 14,413 |
| Dec 16, 2025 | 316.45 | 317.80 | 312.70 | 315.30 | 315.30 | -0.38% | 6,088 |
| Dec 15, 2025 | 312.00 | 322.65 | 310.20 | 316.50 | 316.50 | 1.44% | 4,580 |
| Dec 12, 2025 | 311.60 | 321.30 | 311.00 | 312.00 | 312.00 | -0.27% | 11,908 |
| Dec 11, 2025 | 311.60 | 318.05 | 310.15 | 312.85 | 312.85 | -0.24% | 5,178 |
| Dec 10, 2025 | 322.00 | 326.15 | 312.65 | 313.60 | 313.60 | -2.61% | 5,309 |
| Dec 9, 2025 | 316.90 | 323.85 | 311.50 | 322.00 | 322.00 | 1.34% | 6,239 |
| Dec 8, 2025 | 345.75 | 345.75 | 316.30 | 317.75 | 317.75 | -3.97% | 8,771 |
| Dec 5, 2025 | 341.05 | 341.05 | 328.90 | 330.90 | 330.90 | -3.40% | 7,973 |
| Dec 4, 2025 | 347.65 | 349.90 | 341.60 | 342.55 | 342.55 | -1.10% | 5,364 |
| Dec 3, 2025 | 350.00 | 357.55 | 343.00 | 346.35 | 346.35 | -2.70% | 7,379 |
| Dec 2, 2025 | 353.60 | 366.00 | 352.10 | 355.95 | 355.95 | -0.38% | 7,028 |
| Dec 1, 2025 | 351.00 | 365.10 | 351.00 | 357.30 | 357.30 | -0.47% | 4,671 |
| Nov 28, 2025 | 365.85 | 368.05 | 356.95 | 359.00 | 359.00 | -0.91% | 4,168 |
| Nov 27, 2025 | 355.25 | 367.65 | 354.00 | 362.30 | 362.30 | 1.88% | 14,201 |
| Nov 26, 2025 | 347.95 | 360.60 | 343.75 | 355.60 | 355.60 | 2.55% | 11,601 |
| Nov 25, 2025 | 338.60 | 351.00 | 335.40 | 346.75 | 346.75 | 2.92% | 7,818 |
| Nov 24, 2025 | 353.30 | 353.30 | 333.60 | 336.90 | 336.90 | -4.25% | 21,403 |
| Nov 21, 2025 | 360.00 | 360.00 | 346.85 | 351.85 | 351.85 | -2.68% | 13,450 |
| Nov 20, 2025 | 366.00 | 371.90 | 360.00 | 361.55 | 361.55 | -0.25% | 11,633 |
| Nov 19, 2025 | 370.95 | 374.90 | 360.00 | 362.45 | 362.45 | -2.34% | 8,077 |
| Nov 18, 2025 | 373.05 | 376.00 | 363.85 | 371.15 | 371.15 | -0.51% | 21,510 |
| Nov 17, 2025 | 352.55 | 376.30 | 347.20 | 373.05 | 373.05 | 5.26% | 80,750 |
| Nov 14, 2025 | 329.90 | 359.90 | 311.10 | 354.40 | 354.40 | 17.92% | 208,587 |
| Nov 13, 2025 | 306.00 | 306.00 | 298.00 | 300.55 | 300.55 | 1.52% | 4,807 |
| Nov 12, 2025 | 289.65 | 299.80 | 289.65 | 296.05 | 296.05 | 2.21% | 6,424 |
| Nov 11, 2025 | 288.05 | 294.90 | 285.60 | 289.65 | 289.65 | 0.26% | 5,847 |
| Nov 10, 2025 | 294.65 | 294.80 | 288.00 | 288.90 | 288.90 | -1.80% | 3,248 |
| Nov 7, 2025 | 285.00 | 295.75 | 285.00 | 294.20 | 294.20 | 0.72% | 8,226 |
| Nov 6, 2025 | 302.60 | 304.00 | 291.00 | 292.10 | 292.10 | -3.28% | 16,198 |
| Nov 4, 2025 | 304.05 | 312.80 | 301.20 | 302.00 | 302.00 | -1.26% | 19,147 |
| Nov 3, 2025 | 304.05 | 310.00 | 300.75 | 305.85 | 305.85 | 0.58% | 7,121 |
| Oct 31, 2025 | 309.30 | 310.35 | 302.30 | 304.10 | 304.10 | -1.68% | 5,008 |
| Oct 30, 2025 | 310.85 | 314.05 | 307.95 | 309.30 | 309.30 | -1.12% | 7,419 |
| Oct 29, 2025 | 309.25 | 316.40 | 308.00 | 312.80 | 312.80 | 0.92% | 6,721 |
| Oct 28, 2025 | 306.25 | 315.45 | 306.25 | 309.95 | 309.95 | 1.21% | 9,598 |
| Oct 27, 2025 | 311.95 | 311.95 | 305.90 | 306.25 | 306.25 | -1.23% | 7,666 |
| Oct 24, 2025 | 313.30 | 315.00 | 309.20 | 310.05 | 310.05 | -1.01% | 4,615 |
| Oct 23, 2025 | 314.65 | 318.75 | 312.45 | 313.20 | 313.20 | -0.45% | 2,457 |
| Oct 21, 2025 | 316.00 | 317.45 | 302.00 | 314.60 | 314.60 | -0.16% | 3,317 |
| Oct 20, 2025 | 310.05 | 315.70 | 309.30 | 315.10 | 315.10 | 0.56% | 3,938 |
| Oct 17, 2025 | 317.80 | 317.80 | 311.10 | 313.35 | 313.35 | -1.15% | 3,316 |
| Oct 16, 2025 | 318.00 | 320.50 | 316.00 | 317.00 | 317.00 | 0.49% | 3,138 |
| Oct 15, 2025 | 314.50 | 319.75 | 313.30 | 315.45 | 315.45 | 0.93% | 3,701 |
| Oct 14, 2025 | 320.80 | 324.35 | 310.35 | 312.55 | 312.55 | -2.48% | 6,401 |