Skip to main content
Godawari Power & Ispat Limited (NSE:GPIL)
India flag India · Delayed Price · Currency is INR
306.20
+1.20 (0.39%)
Apr 29, 2026, 1:21 PM IST

Godawari Power & Ispat Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 29, 2026308.00309.05303.00303.05--0.64%274,563
Apr 28, 2026299.00312.75298.65305.00305.002.54%8,203,497
Apr 27, 2026291.95303.75291.95297.45297.452.59%4,368,168
Apr 24, 2026297.20298.00289.00289.95289.95-1.53%1,915,175
Apr 23, 2026296.95299.80290.60294.45294.45-1.44%1,399,924
Apr 22, 2026295.45301.00295.45298.75298.751.12%1,523,019
Apr 21, 2026300.35305.00295.00295.45295.45-1.53%1,781,479
Apr 20, 2026307.25308.40298.00300.05300.05-1.80%1,872,831
Apr 17, 2026300.20306.50296.15305.55305.551.75%3,340,206
Apr 16, 2026307.45310.50298.00300.30300.30-1.01%5,401,200
Apr 15, 2026295.95304.95292.20303.35303.354.93%7,161,724
Apr 13, 2026286.00293.45283.00289.10289.10-0.16%3,599,416
Apr 10, 2026287.50290.75286.00289.55289.551.54%1,879,413
Apr 9, 2026284.00292.00282.20285.15285.150.18%2,320,431
Apr 8, 2026296.00296.00282.05284.65284.65-0.07%4,541,886
Apr 7, 2026275.00286.00273.60284.85284.853.47%5,062,366
Apr 6, 2026278.20280.45273.00275.30275.30-0.52%3,861,036
Apr 2, 2026275.00279.85268.00276.75276.75-0.68%2,804,231
Apr 1, 2026278.00284.55273.15278.65278.653.66%4,498,038
Mar 30, 2026272.00275.00267.50268.80268.80-1.21%2,117,633
Mar 27, 2026277.30280.90271.00272.10272.10-1.88%3,173,728
Mar 25, 2026266.00281.50264.55277.30277.305.28%5,692,892
Mar 24, 2026259.50264.85251.45263.40263.404.59%2,274,331
Mar 23, 2026257.70260.40250.30251.85251.85-4.11%1,882,121
Mar 20, 2026253.20267.90252.55262.65262.654.77%3,581,253
Mar 19, 2026254.85258.35248.00250.70250.70-3.61%848,965
Mar 18, 2026262.00263.70258.55260.10260.10-0.06%1,108,120
Mar 17, 2026250.00261.60249.70260.25260.254.46%1,989,055
Mar 16, 2026252.70253.00245.30249.15249.15-0.95%1,688,335
Mar 13, 2026264.00264.40249.00251.55251.55-4.97%3,309,047
Mar 12, 2026253.75268.00247.00264.70264.704.32%3,083,671
Mar 11, 2026253.20259.70253.00253.75253.75-0.02%1,163,472
Mar 10, 2026250.15254.50248.75253.80253.802.05%1,219,573
Mar 9, 2026242.00250.00237.70248.70248.700.55%2,149,347
Mar 6, 2026248.65252.85246.05247.35247.35-0.52%979,195
Mar 5, 2026249.10253.00240.65248.65248.650.59%2,065,395
Mar 4, 2026249.00252.90244.25247.20247.20-3.55%2,073,057
Mar 2, 2026240.50266.45240.00256.30256.30-3.65%2,708,865
Feb 27, 2026270.60274.49265.00266.02266.02-2.28%1,881,034
Feb 26, 2026272.00276.00270.63272.23272.230.49%2,543,807
Feb 25, 2026269.50272.03266.41270.90270.900.85%1,267,580
Feb 24, 2026270.10270.95259.00268.61268.61-0.09%883,578
Feb 23, 2026264.40269.90263.10268.86268.862.29%1,270,820
Feb 20, 2026261.89264.90259.10262.85262.850.37%1,027,482
Feb 19, 2026270.90272.51260.25261.89261.89-2.95%1,226,392
Feb 18, 2026274.50277.90268.00269.85269.85-1.15%2,208,821
Feb 17, 2026268.70273.50265.51273.00273.001.90%2,629,772
Feb 16, 2026258.00268.75256.37267.90267.903.58%2,389,061
Feb 13, 2026262.10264.82257.05258.65258.65-2.54%1,366,289
Feb 12, 2026259.00268.00256.00265.40265.402.78%3,953,946
Feb 11, 2026261.00261.36256.00258.21258.21-0.77%1,193,942
Feb 10, 2026260.39265.90257.22260.21260.210.93%3,862,719
Feb 9, 2026253.02259.00247.00257.81257.812.73%2,118,917
Feb 6, 2026257.96259.00248.49250.97250.97-2.33%1,411,894
Feb 5, 2026259.70259.70254.20256.96256.96-1.24%1,094,438
Feb 4, 2026254.49260.95251.37260.18260.183.03%2,008,854
Feb 3, 2026260.00260.00247.20252.52252.521.64%1,303,932
Feb 2, 2026247.55251.90238.80248.45248.452.35%1,810,516
Feb 1, 2026256.39260.20239.89242.74242.74-2.32%2,825,490
Jan 30, 2026254.80254.80245.00248.50248.50-3.55%1,990,173
Jan 29, 2026257.00262.45255.70257.65257.650.17%2,440,138
Jan 28, 2026250.00259.00247.75257.20257.203.84%1,643,801
Jan 27, 2026236.80250.00236.60247.70247.702.42%2,061,079
Jan 23, 2026251.60251.60241.00241.85241.85-3.47%859,009
Jan 22, 2026244.10252.40244.10250.55250.553.21%1,421,662
Jan 21, 2026239.85244.10237.25242.75242.751.55%1,576,340
Jan 20, 2026250.75251.70238.10239.05239.05-4.46%2,173,046
Jan 19, 2026257.00258.30245.90250.20250.20-2.85%1,670,236
Jan 16, 2026263.00265.00256.30257.55257.55-2.87%1,112,642
Jan 14, 2026259.40267.35256.80265.15265.152.30%2,385,429
Jan 13, 2026258.00261.25255.70259.20259.201.77%1,337,523
Jan 12, 2026259.45263.45253.00254.70254.70-1.43%2,434,377
Jan 9, 2026267.20271.00256.95258.40258.40-4.08%1,794,895
Jan 8, 2026280.00280.00268.05269.40269.40-2.29%3,309,716
Jan 7, 2026276.75277.70272.35275.70275.700.60%1,949,578
Jan 6, 2026275.05276.40271.00274.05274.050.02%1,482,185
Jan 5, 2026274.00280.40268.25274.00274.000.35%3,453,704
Jan 2, 2026266.55273.90265.85273.05273.052.42%2,183,847
Jan 1, 2026265.20270.00262.00266.60266.600.20%1,520,198
Dec 31, 2025263.50271.00262.40266.07266.070.96%3,771,448
Dec 30, 2025255.96267.14255.08263.53263.532.78%4,708,102
Dec 29, 2025254.00263.00253.30256.39256.391.54%4,144,755
Dec 26, 2025252.50256.00250.00252.51252.51-1,724,089
Dec 24, 2025258.86258.99250.79252.50252.50-2.49%1,996,239
Dec 23, 2025242.50260.31241.26258.95258.957.31%5,839,229
Dec 22, 2025238.00242.07237.00241.30241.302.44%1,087,088
Dec 19, 2025238.50238.51235.00235.55235.55-1.08%918,595
Dec 18, 2025239.04239.90235.00238.13238.130.05%655,468
Dec 17, 2025243.00243.00237.00238.00238.00-1.78%997,346
Dec 16, 2025248.16253.00241.50242.31242.31-1.98%2,721,310
Dec 15, 2025240.00248.89238.20247.21247.213.60%3,249,245
Dec 12, 2025234.43239.20233.79238.61238.612.22%1,062,488
Dec 11, 2025235.99235.99232.00233.42233.42-0.72%683,361
Dec 10, 2025231.05236.70228.60235.11235.111.96%1,049,545
Dec 9, 2025226.00232.00221.21230.59230.591.55%2,262,120
Dec 8, 2025232.94232.94223.40227.07227.07-2.52%2,597,731
Dec 5, 2025235.99237.10230.97232.94232.94-1.25%1,163,454
Dec 4, 2025242.50244.87235.00235.90235.90-0.92%2,350,183
Dec 3, 2025236.24238.95231.09238.08238.080.78%1,316,592
Dec 2, 2025237.51238.88235.47236.23236.23-0.59%809,985