Guj Inds. Power

Gujarat Industries Power Co Ltd Historical Data

NSEBSE

₹149.46

(-2.84%)

Jan 9, 2026|12:00:00 AM

Invest wise with Expert advice

From Date

10/12/2025

To Date

10/01/2026

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
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
16-Dec-2025	149.8	151.03	148	148.49	2,274	2,07,76,641.06	83,474
17-Dec-2025	148.99	149.1	145.5	146.24	2,458	2,18,31,879.38	82,638
18-Dec-2025	146	146.2	143.13	144	4,197	2,51,63,086.11	1,16,210
19-Dec-2025	144.62	149.5	144.61	148.44	3,140	2,68,10,437.53	84,108
22-Dec-2025	149.49	155.39	148.64	153.51	4,864	5,44,07,460.26	1,97,805
23-Dec-2025	154.73	159	153.25	157.61	5,732	7,81,19,281.99	2,23,600
24-Dec-2025	158	158.15	154.74	155.97	3,070	3,46,67,321.27	1,24,837
26-Dec-2025	155.49	161.39	153.98	158.71	10,342	10,60,17,175.05	1,45,015
29-Dec-2025	158.71	158.99	154.81	156.35	3,320	3,37,84,255.76	1,04,369
30-Dec-2025	155.95	156.9	153	154.59	3,219	2,75,87,253.47	97,478
31-Dec-2025	154.55	158.74	154.5	156.61	3,107	3,22,89,531.59	1,02,335
01-Jan-2026	157.74	159.9	156.13	157.4	3,396	2,94,25,698.45	89,061
02-Jan-2026	158.65	163.3	157.1	162.29	5,267	8,40,70,309.89	3,01,063
05-Jan-2026	162.8	163.8	159.5	160.77	4,185	4,96,10,230.45	1,51,300
06-Jan-2026	161.33	162.51	157.02	158.28	3,456	3,87,32,264.2	1,30,014
07-Jan-2026	158	158.63	156.06	157.9	2,624	2,53,45,500.71	86,327
08-Jan-2026	157.5	158.48	153.3	153.83	2,893	2,22,94,202.67	83,826
09-Jan-2026	153.5	153.85	149	149.46	4,857	5,40,28,867.19	1,74,549

Guj Inds. Power: Related NEWS

No Record Found

Invest wise with Expert advice