Gujarat Industries Power Co Share Price History
CMP as on 17-Jun-21 15:50
₹ 84.85Open
₹ 85.10Turnover (lac)
₹ 425Prev. Close
₹ 85.75Day's Vol (shares)
₹ 5,01,345CMP as on17-Jun-21 15:45
₹ 84.90Open
₹ 84.75Turnover (lac)
₹ 53Prev. Close
₹ 85.80Day's Vol (shares)
₹ 57,725Gujarat Industries Power Co Historical Data
| Date | Open () |
High () |
Low () |
Close () |
No. of Trades () |
Total Turnover (in Lac Share) |
Deliverable Quantity (shares) |
* Spread | |
|---|---|---|---|---|---|---|---|---|---|
| H-L () |
C-O () | ||||||||
| 17-Jun-2021 | 85.10 | 86.70 | 84.40 | 84.90 | 4,122 | 42.90 | 200,412 | 2.35 | -0.30 |
| 16-Jun-2021 | 87.20 | 87.40 | 85.20 | 85.80 | 5,091 | 54.50 | 245,816 | 2.25 | -1.50 |
| 15-Jun-2021 | 87.50 | 88.40 | 86.40 | 86.70 | 5,920 | 81.40 | 384,515 | 2 | -0.80 |
| 14-Jun-2021 | 88.90 | 89 | 85.10 | 87 | 6,108 | 74 | 294,205 | 3.95 | -1.90 |
| 11-Jun-2021 | 86.70 | 90.40 | 86.70 | 88.40 | 23,307 | 398 | 1,315,767 | 3.70 | 1.70 |
| 10-Jun-2021 | 86.60 | 88 | 86.10 | 86.40 | 9,539 | 110 | 679,917 | 1.95 | -0.20 |
| 09-Jun-2021 | 87 | 91 | 85 | 85.70 | 27,523 | 436 | 1,574,934 | 6 | -1.30 |
| 08-Jun-2021 | 86 | 87.50 | 84.80 | 85.40 | 15,161 | 183 | 988,298 | 2.75 | -0.70 |
| 07-Jun-2021 | 82.30 | 84.50 | 82.30 | 83.70 | 6,290 | 77.60 | 449,555 | 2.20 | 1.40 |
| 04-Jun-2021 | 82.20 | 83.50 | 81.80 | 81.90 | 4,053 | 44 | 337,083 | 1.65 | -0.30 |
| 03-Jun-2021 | 83.50 | 83.70 | 81.60 | 82 | 6,152 | 53.50 | 416,053 | 2.10 | -1.50 |
| 02-Jun-2021 | 80.20 | 84.50 | 80 | 82.90 | 11,248 | 122 | 515,495 | 4.50 | 2.70 |
| 01-Jun-2021 | 81.90 | 81.90 | 80.20 | 80.50 | 2,021 | 18.20 | 120,987 | 1.75 | -1.50 |
| 31-May-2021 | 81.10 | 82.30 | 80.70 | 81.10 | 4,287 | 43.70 | 317,770 | 1.60 | 0.05 |
| 28-May-2021 | 83.50 | 83.50 | 80.60 | 81.10 | 5,056 | 48.10 | 347,253 | 2.90 | -2.40 |
| 27-May-2021 | 83.50 | 84.10 | 83.30 | 83.70 | 2,998 | 28.60 | 221,684 | 0.85 | 0.20 |
| 26-May-2021 | 83 | 84.10 | 82.70 | 83.30 | 3,448 | 33.50 | 256,316 | 1.45 | 0.30 |
| 25-May-2021 | 83.80 | 84.40 | 81.90 | 82.40 | 3,456 | 30.70 | 238,129 | 2.50 | -1.40 |
| 24-May-2021 | 83.80 | 85.10 | 82.80 | 83.20 | 4,105 | 33.90 | 252,435 | 2.35 | -0.60 |
| 21-May-2021 | 84 | 84.50 | 83.50 | 83.70 | 3,271 | 37.10 | 235,660 | 1 | -0.30 |
| 20-May-2021 | 85.30 | 85.50 | 83.20 | 83.60 | 3,181 | 20.40 | 146,107 | 2.25 | -1.70 |
| 19-May-2021 | 86 | 86.90 | 84 | 84.60 | 11,426 | 119 | 632,835 | 2.90 | -1.40 |
| 18-May-2021 | 83 | 85.10 | 82.60 | 84.50 | 6,096 | 70.10 | 504,406 | 2.50 | 1.45 |
QuickLinks for Gujarat Industries Power Co Ltd.
