GPIL Historical Share Price Data
Godawari Power & Ispat Ltd Share Price
GPIL
CMP as on 09-May-24 12:49
₹ 882
₹ 882
-26.90 | -2.96%
Open
₹ 907
₹ 907
Turnover(lac)
₹ 2,574
₹ 2,574
Prev. Close
₹ 908.40
₹ 908.40
Day's Vol (shares)
₹ 291,965
₹ 291,965
Day's Vol (shares)
₹ 875.00 ₹ 916.45
CMP as on 09-May-24 1:00
₹ 880
₹ 880
-28.35 | -3.12%
Open
₹ 911
₹ 911
Turnover(lac)
₹ 275
₹ 275
Prev. Close
₹ 908.65
₹ 908.65
Day's Vol (shares)
₹ 31,274
₹ 31,274
Day's Vol (shares)
₹ 875.30 ₹ 915.85
Data will be updated when it becomes available.
Invest wise with Expert advice
- Open Demat with exclusive Advice & Services
- Get a dedicated Relationship Manager to help you grow your wealth
- Exclusive advisory on 20+ trading & wealth based investment options
- One tap Investments, Automated trading & much more
- Minimum 1 lakh margin required
Get better recommendations Make better investments.
Get better recommendations Make better investments.
By continuing, I accept the Terms & Conditions and agree to receive communication on Whatsapp
×
Period From
Period To
H-L(₹) | C-O(₹) | ||||||||
---|---|---|---|---|---|---|---|---|---|
09-Apr-2024 | 756.45 | 765.55 | 749.7 | 757.4 | 16107 | 263560869.6 | 230233 | 15.85 | 0.95 |
10-Apr-2024 | 768.75 | 823.95 | 767.6 | 807.3 | 91693 | 2473633625.85 | 880131 | 56.35 | 38.55 |
12-Apr-2024 | 810 | 843 | 810 | 818.3 | 54517 | 1086900291 | 392111 | 33.00 | 8.30 |
15-Apr-2024 | 814 | 838.9 | 783 | 821.1 | 29119 | 540383934.15 | 661833 | 55.90 | 7.10 |
16-Apr-2024 | 821.35 | 859.35 | 815 | 847.6 | 33918 | 778938659.25 | 306698 | 44.35 | 26.25 |
18-Apr-2024 | 852.05 | 867 | 837.15 | 843.15 | 28208 | 504477146.05 | 217992 | 29.85 | -8.90 |
19-Apr-2024 | 830 | 880 | 829 | 870.05 | 51076 | 915367593.5 | 347861 | 51.00 | 40.05 |
22-Apr-2024 | 878.8 | 904.8 | 877.5 | 882.4 | 40324 | 757408545.05 | 329576 | 27.30 | 3.60 |
23-Apr-2024 | 885.7 | 886.8 | 860 | 865.55 | 17969 | 280416956.7 | 137674 | 26.80 | -20.15 |
24-Apr-2024 | 869.8 | 900 | 864.6 | 897.25 | 19461 | 330546121.4 | 139818 | 35.40 | 27.45 |
25-Apr-2024 | 891.3 | 915 | 865.15 | 907.8 | 24307 | 521724212.5 | 580923 | 49.85 | 16.50 |
26-Apr-2024 | 910 | 914.8 | 882.25 | 889.1 | 18587 | 297420699.35 | 182997 | 32.55 | -20.90 |
29-Apr-2024 | 889.1 | 894.5 | 867.6 | 873.05 | 15291 | 270662130.2 | 181643 | 26.90 | -16.05 |
30-Apr-2024 | 878.15 | 906.35 | 875 | 889.95 | 20327 | 355732286.8 | 183532 | 31.35 | 11.80 |
02-May-2024 | 892.45 | 921.4 | 888 | 905.2 | 22314 | 362824934.25 | 168705 | 33.40 | 12.75 |
03-May-2024 | 912.9 | 936.7 | 905.2 | 922.95 | 34063 | 727975009.15 | 290611 | 31.50 | 10.05 |
06-May-2024 | 923 | 924.9 | 895.2 | 901.55 | 14415 | 262683084.9 | 136451 | 29.70 | -21.45 |
07-May-2024 | 901.05 | 914.5 | 880 | 888.7 | 27172 | 415511888.15 | 209646 | 34.50 | -12.35 |
08-May-2024 | 882.3 | 920 | 882.3 | 908.4 | 19127 | 274922438.6 | 141649 | 37.70 | 26.10 |