Guj Inds. Power

Gujarat Industries Power Co Ltd Historical Data

NSEBSE

₹148.49

(-1.50%)

Dec 16, 2025|12:00:00 AM

Invest wise with Expert advice

From Date

16/11/2025

To Date

16/12/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
17-Nov-2025	169.58	176	169.58	174.84	7,260	7,10,22,419.63	2,19,119
18-Nov-2025	173.15	174	168.96	169.82	3,889	5,32,53,529.07	1,59,775
19-Nov-2025	170.48	170.99	166	166.77	3,414	3,59,27,365.76	1,34,517
20-Nov-2025	167.5	172.18	167.41	170.82	3,883	5,95,28,303.77	1,94,235
21-Nov-2025	170.4	170.4	167.11	167.87	1,441	1,68,86,531.07	58,238
24-Nov-2025	167.2	168.45	159.89	160.57	5,368	8,84,20,242.05	3,20,033
25-Nov-2025	161.85	163.09	160.57	161.46	2,963	4,65,38,355.96	2,00,781
26-Nov-2025	161.3	166.57	161.11	165.74	2,814	4,55,87,935.94	2,01,844
27-Nov-2025	165.05	167.45	164	164.76	2,516	3,03,90,465.09	1,11,776
28-Nov-2025	165.34	165.34	162.5	162.94	1,608	1,88,29,514.65	76,810
01-Dec-2025	163.8	163.8	161.35	161.84	2,298	1,70,93,992.38	58,302
02-Dec-2025	162	162.17	160.2	161.53	2,875	2,68,73,098.47	1,09,978
03-Dec-2025	162	162	157.97	158.63	3,175	2,78,62,827.6	1,28,946
04-Dec-2025	158.01	159.95	157.05	157.73	2,604	3,46,55,485.75	1,47,803
05-Dec-2025	157.89	158.62	154.11	155.27	3,466	4,14,47,800.59	1,70,842
08-Dec-2025	156	156	145.1	146.2	8,540	10,76,04,638.21	4,67,849
09-Dec-2025	146	147	140.02	144.46	9,724	12,64,47,661.65	4,70,013
10-Dec-2025	144.55	148.19	143.08	143.87	7,029	5,02,96,210.97	1,83,834
11-Dec-2025	145.5	146.5	142.11	145.84	6,624	4,39,19,170.55	1,83,780
12-Dec-2025	145.85	150.37	145.85	147.73	4,176	4,52,65,009.48	1,84,280
15-Dec-2025	147.3	151.45	146.73	150.75	3,609	3,53,04,403.32	1,42,059

Guj Inds. Power: Related NEWS

No Record Found

Invest wise with Expert advice