GIPCL Historical Share Price Data

Gujarat Industries Power Co Ltd Historical Data

Period From

Period To

* Spread

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. of Trades(₹)	Total Turnover(in Lac Share)	Deliverable Quantity(shares)	H-L(₹)	C-O(₹)
10-Apr-2024	187.5	190	186.2	189.1	8798	65992596.55	202412	3.80	1.60
12-Apr-2024	189.45	189.5	184.15	185.05	8616	78586134.3	246808	5.35	-4.40
15-Apr-2024	181.15	183.8	173.65	178.8	14364	101442506.4	568283	10.15	-2.35
16-Apr-2024	179.4	182.4	177	179.25	7876	51618342.5	149972	5.40	-0.15
18-Apr-2024	180.9	181.5	177	177.85	7213	41693623.25	118873	4.50	-3.05
19-Apr-2024	173.95	179.05	171.25	177.4	11520	58517447.9	160452	7.80	3.45
22-Apr-2024	180.8	186.5	178.55	185.55	15796	120758419	363733	7.95	4.75
23-Apr-2024	186.8	188	184.8	185.25	11152	68102125.45	209365	3.20	-1.55
24-Apr-2024	186.1	192.45	186	189.95	13623	113706770.7	359009	6.45	3.85
25-Apr-2024	190.5	191.75	188	189.65	7280	54172611.65	285623	3.75	-0.85
26-Apr-2024	190.95	194.4	187.2	189.65	11604	122912120.9	357713	7.20	-1.30
29-Apr-2024	190.55	192.9	189.45	190.9	6510	48647808.05	152145	3.45	0.35
30-Apr-2024	191.65	192.35	187.6	189.2	7518	60938411	184376	4.75	-2.45
02-May-2024	190.1	193.55	189.3	191.6	8785	77110848.85	208961	4.25	1.50
03-May-2024	193.65	196.9	187.05	190.7	15623	135946247.95	339627	9.85	-2.95
06-May-2024	191.7	191.7	182.4	183.8	10444	76204056.15	209126	9.30	-7.90
07-May-2024	183.8	184.05	176.8	178.6	8291	48569824.75	128275	7.25	-5.20
08-May-2024	178.1	183.85	177.05	180.1	7098	39215272.3	105932	6.80	2.00
09-May-2024	179.95	181.15	170.6	172.25	8641	50385638.95	163239	10.55	-7.70

ATTENTION INVESTORS

Prevent Unauthorized Transactions in your demat / trading account Update your Mobile Number/ email Id with your stock broker / Depository Participant. Receive information of your transactions directly from Exchanges on your mobile / email at the end of day and alerts on your registered mobile for all debits and other important transactions in your demat account directly from NSDL/ CDSL on the same day." - Issued in the interest of investors.
KYC is one time exercise while dealing in securities markets - once KYC is done through a SEBI registered intermediary (broker, DP, Mutual Fund etc.), you need not undergo the same process again when you approach another intermediary.
No need to issue cheques by investors while subscribing to IPO. Just write the bank account number and sign in the application form to authorise your bank to make payment in case of allotment. No worries for refund as the money remains in investor's account."

www.indiainfoline.com is part of the IIFL Group, a leading financial services player and a diversified NBFC. The site provides comprehensive and real time information on Indian corporates, sectors, financial markets and economy. On the site we feature industry and political leaders, entrepreneurs, and trend setters. The research, personal finance and market tutorial sections are widely followed by students, academia, corporates and investors among others.

Risk Disclosure on Derivatives

9 out of 10 individual traders in equity Futures and Options Segment, incurred net losses.
On an average, loss makers registered net trading loss close to Rs. 50,000.
Over and above the net trading losses incurred, loss makers expended an additional 28% of net trading losses as transaction costs.
Those making net trading profits, incurred between 15% to 50% of such profits as transaction cost.

Copyright © IIFL Securities Ltd. All rights Reserved.

Stock Broker SEBI Regn. No: INZ000164132, PMS SEBI Regn. No: INP000002213, IA SEBI Regn. No: INA000000623, SEBI RA Regn. No: INH000000248

iso-img

We are ISO 27001:2013 Certified.

This certificate demonstrates that IIFL as an organization has defined and put in place best-practice information security processes.

ATTENTION INVESTORS

Prevent Unauthorized Transactions in your demat / trading account Update your Mobile Number/ email Id with your stock broker / Depository Participant. Receive information of your transactions directly from Exchanges on your mobile / email at the end of day and alerts on your registered mobile for all debits and other important transactions in your demat account directly from NSDL/ CDSL on the same day." - Issued in the interest of investors.
KYC is one time exercise while dealing in securities markets - once KYC is done through a SEBI registered intermediary (broker, DP, Mutual Fund etc.), you need not undergo the same process again when you approach another intermediary.
No need to issue cheques by investors while subscribing to IPO. Just write the bank account number and sign in the application form to authorise your bank to make payment in case of allotment. No worries for refund as the money remains in investor's account."

www.indiainfoline.com is part of the IIFL Group, a leading financial services player and a diversified NBFC. The site provides comprehensive and real time information on Indian corporates, sectors, financial markets and economy. On the site we feature industry and political leaders, entrepreneurs, and trend setters. The research, personal finance and market tutorial sections are widely followed by students, academia, corporates and investors among others.

Risk Disclosure on Derivatives

9 out of 10 individual traders in equity Futures and Options Segment, incurred net losses.
On an average, loss makers registered net trading loss close to Rs. 50,000.
Over and above the net trading losses incurred, loss makers expended an additional 28% of net trading losses as transaction costs.
Those making net trading profits, incurred between 15% to 50% of such profits as transaction cost.

Copyright © IIFL Securities Ltd. All rights Reserved.

Stock Broker SEBI Regn. No: INZ000164132, PMS SEBI Regn. No: INP000002213, IA SEBI Regn. No: INA000000623, SEBI RA Regn. No: INH000000248

We are ISO 27001:2013 Certified.

This certificate demonstrates that IIFL as an organization has defined and put in place best-practice information security processes.