Skip to main content
Gujarat Industries Power Company Limited (NSE:GIPCL)
India flag India · Delayed Price · Currency is INR
158.68
+1.21 (0.77%)
Apr 29, 2026, 3:29 PM IST

NSE:GIPCL Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 29, 2026158.40162.99157.62158.68158.680.77%638,436
Apr 28, 2026159.00159.99156.73157.47157.47-0.24%171,671
Apr 27, 2026154.50159.88154.50157.85157.852.26%296,401
Apr 24, 2026156.61157.50151.42154.36154.36-1.13%259,196
Apr 23, 2026156.95161.50155.48156.12156.12-1.22%366,301
Apr 22, 2026153.81158.85153.75158.05158.052.70%423,598
Apr 21, 2026155.75158.00153.00153.89153.89-0.58%378,274
Apr 20, 2026154.44159.96151.71154.79154.790.23%939,346
Apr 17, 2026154.85158.65153.40154.44154.440.35%349,844
Apr 16, 2026150.00156.00148.00153.90153.904.77%1,063,379
Apr 15, 2026145.80148.49144.89146.89146.892.71%328,816
Apr 13, 2026137.05143.85135.15143.02143.023.02%461,231
Apr 10, 2026137.50139.70136.71138.83138.831.98%245,241
Apr 9, 2026136.83138.89134.81136.14136.14-0.50%171,412
Apr 8, 2026136.00137.53134.27136.83136.833.34%365,929
Apr 7, 2026132.52134.35131.50132.41132.410.19%144,201
Apr 6, 2026131.75132.90129.74132.16132.161.62%135,271
Apr 2, 2026129.02130.96124.80130.05130.050.46%162,616
Apr 1, 2026125.07130.50122.04129.45129.457.16%436,170
Mar 30, 2026125.00128.25119.90120.80120.80-3.99%588,066
Mar 27, 2026132.00132.00125.05125.82125.82-4.72%629,796
Mar 25, 2026130.10134.60130.10132.05132.052.41%416,160
Mar 24, 2026129.00130.36127.10128.94128.941.70%528,433
Mar 23, 2026131.10131.51125.62126.78126.78-4.55%459,590
Mar 20, 2026131.50136.13131.50132.82132.821.56%259,910
Mar 19, 2026133.20134.89130.40130.78130.78-3.00%202,002
Mar 18, 2026130.89136.38130.75134.82134.823.45%332,668
Mar 17, 2026129.93131.40129.57130.33130.330.31%263,450
Mar 16, 2026131.01132.00128.00129.93129.93-1.02%481,182
Mar 13, 2026136.00139.39131.00131.27131.27-4.16%608,433
Mar 12, 2026130.20137.70129.50136.97136.973.88%790,958
Mar 11, 2026132.99137.37130.80131.86131.86-0.85%429,547
Mar 10, 2026132.40134.79131.55132.99132.991.66%323,928
Mar 9, 2026132.31133.90130.41130.82130.82-3.52%201,815
Mar 6, 2026137.22137.68135.00135.59135.59-1.19%144,347
Mar 5, 2026133.83139.00133.37137.22137.222.64%213,388
Mar 4, 2026135.77135.77132.52133.69133.69-2.17%197,551
Mar 2, 2026137.00138.21135.64136.65136.65-3.24%254,880
Feb 27, 2026143.55143.55140.71141.22141.22-2.13%141,133
Feb 26, 2026143.37145.60141.82144.29144.290.33%144,761
Feb 25, 2026140.02147.70139.60143.82143.822.63%715,332
Feb 24, 2026138.86140.60135.75140.14140.140.92%227,034
Feb 23, 2026138.25141.39137.35138.86138.860.80%157,481
Feb 20, 2026137.00138.85136.31137.76137.760.07%111,578
Feb 19, 2026141.00142.55137.00137.66137.66-2.34%256,158
Feb 18, 2026141.51142.59140.68140.96140.96-0.61%89,938
Feb 17, 2026141.10144.00141.10141.83141.830.13%118,228
Feb 16, 2026141.01143.00139.02141.65141.650.26%239,354
Feb 13, 2026144.00145.90139.90141.28141.28-7.25%609,259
Feb 12, 2026153.90154.40151.80152.33152.33-0.35%190,639
Feb 11, 2026151.06154.85150.82152.87152.870.37%198,396
Feb 10, 2026150.68154.97150.68152.31152.311.08%249,019
Feb 9, 2026145.89154.00145.81150.68150.683.35%313,046
Feb 6, 2026145.30146.59143.00145.79145.790.01%114,726
Feb 5, 2026146.91148.77145.00145.77145.77-0.78%153,369
Feb 4, 2026140.80147.80140.50146.91146.913.83%335,316
Feb 3, 2026142.00144.49139.10141.49141.492.84%248,156
Feb 2, 2026136.70138.49133.15137.58137.580.50%190,657
Feb 1, 2026140.80142.80136.10136.89136.89-2.78%154,420
Jan 30, 2026140.10143.38138.90140.80140.80-0.47%138,104
Jan 29, 2026140.00142.00137.31141.47141.471.14%219,199
Jan 28, 2026138.84141.50138.02139.87139.871.44%275,504
Jan 27, 2026136.05139.00134.00137.89137.891.35%190,141
Jan 23, 2026140.03140.89135.06136.05136.05-1.87%242,115
Jan 22, 2026138.04140.65137.58138.64138.641.20%169,791
Jan 21, 2026137.43139.60136.00136.99136.99-0.37%279,129
Jan 20, 2026141.78141.78137.00137.50137.50-2.57%257,750
Jan 19, 2026143.08143.74140.25141.12141.12-1.11%187,150
Jan 16, 2026144.84145.80142.00142.70142.70-1.35%212,382
Jan 14, 2026142.71145.00142.55144.65144.650.84%151,261
Jan 13, 2026146.08147.50142.50143.45143.45-1.09%226,974
Jan 12, 2026149.54149.70144.20145.03145.03-2.96%326,997
Jan 9, 2026153.50153.85149.00149.46149.46-2.84%358,249
Jan 8, 2026157.50158.48153.30153.83153.83-2.58%143,895
Jan 7, 2026158.00158.63156.06157.90157.90-0.24%161,006
Jan 6, 2026161.33162.51157.02158.28158.28-1.55%243,498
Jan 5, 2026162.80163.80159.50160.77160.77-0.94%305,908
Jan 2, 2026158.65163.30157.10162.29162.293.11%520,328
Jan 1, 2026157.74159.90156.13157.40157.400.50%185,992
Dec 31, 2025154.55158.74154.50156.61156.611.31%205,788
Dec 30, 2025155.95156.90153.00154.59154.59-1.13%178,684
Dec 29, 2025158.71158.99154.81156.35156.35-1.49%215,906
Dec 26, 2025155.49161.39153.98158.71158.711.76%667,586
Dec 24, 2025158.00158.15154.74155.97155.97-1.04%221,522
Dec 23, 2025154.73159.00153.25157.61157.612.67%498,138
Dec 22, 2025149.49155.39148.64153.51153.513.42%355,937
Dec 19, 2025144.62149.50144.61148.44148.443.08%182,372
Dec 18, 2025146.00146.20143.13144.00144.00-1.53%174,151
Dec 17, 2025148.99149.10145.50146.24146.24-1.52%148,507
Dec 16, 2025149.80151.03148.00148.49148.49-1.50%139,072
Dec 15, 2025147.30151.45146.73150.75150.752.04%235,743
Dec 12, 2025145.85150.37145.85147.73147.731.30%305,889
Dec 11, 2025145.50146.50142.11145.84145.841.37%304,447
Dec 10, 2025144.55148.19143.08143.87143.87-0.41%346,013
Dec 9, 2025146.00147.00140.02144.46144.46-1.19%880,268
Dec 8, 2025156.00156.00145.10146.20146.20-5.84%724,848
Dec 5, 2025157.89158.62154.11155.27155.27-1.56%265,513
Dec 4, 2025158.01159.95157.05157.73157.73-0.57%219,030
Dec 3, 2025162.00162.00157.97158.63158.63-1.80%175,256
Dec 2, 2025162.00162.17160.20161.53161.53-0.19%166,583