Guj Pipavav Port

Gujarat Pipavav Port Ltd Historical Data

NSEBSE

₹158.66

(-0.68%)

Aug 4, 2025|12:00:00 AM

Invest wise with Expert advice

From Date

05/07/2025

To Date

05/08/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
07-Jul-2025	156.6	158.25	156.13	157.36	13,424	10,75,78,480.73	3,41,320
08-Jul-2025	157.3	158.13	154.81	155.31	16,607	15,43,48,552.61	5,59,726
09-Jul-2025	155.4	157	155.35	155.96	15,970	16,50,23,490.21	6,04,334
10-Jul-2025	155.96	158.84	155.6	156.24	11,384	9,76,70,661.44	2,78,702
11-Jul-2025	156	160.4	156	158.27	21,785	26,52,59,555.78	8,72,153
14-Jul-2025	158.69	159.7	157.05	158.63	10,101	9,98,35,220.67	2,93,919
15-Jul-2025	158.89	161.55	158.88	159.27	22,710	24,39,86,617.22	8,37,177
16-Jul-2025	159.4	162.3	158.77	159.8	14,996	16,24,52,338.47	5,02,675
17-Jul-2025	160.3	161.9	159.06	159.62	10,090	9,74,44,532.65	3,20,632
18-Jul-2025	159.5	164.5	159.1	163.1	32,084	47,14,58,381.03	10,98,959
21-Jul-2025	163.8	165.4	162.98	164.38	34,598	27,83,05,976.26	8,77,798
22-Jul-2025	165	167.5	161.48	161.64	20,478	28,76,68,139.65	9,48,570
23-Jul-2025	161.8	163.51	160.63	161.31	11,191	11,79,48,771.6	4,67,029
24-Jul-2025	161.6	168.2	161.6	165.83	46,767	77,60,22,066.26	16,30,235
25-Jul-2025	166.25	166.7	159.11	160.58	31,660	43,64,68,700.08	15,90,977
28-Jul-2025	160.75	161.91	156.05	156.48	20,836	15,34,60,889.55	4,87,632
29-Jul-2025	156	160.08	154.3	159.66	18,335	26,61,65,095.69	8,96,706
30-Jul-2025	159.65	162.11	158.16	158.72	17,146	9,51,17,230.85	2,63,471
31-Jul-2025	157.9	160.2	157	158.23	8,663	8,69,87,900.54	2,70,419
01-Aug-2025	158.23	163.5	158.1	159.74	24,821	27,99,00,539.7	5,19,569
04-Aug-2025	159.74	160	158	158.66	8,851	6,72,32,053.91	1,94,021