Guj Pipavav Port

Gujarat Pipavav Port Ltd Historical Data

NSEBSE

₹156.91

(0.54%)

Aug 25, 2025|12:00:00 AM

Invest wise with Expert advice

From Date

26/07/2025

To Date

26/08/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
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
05-Aug-2025	159.2	160.55	157.9	158.57	7,304	5,89,72,131.56	1,72,659
06-Aug-2025	159.1	160.8	153.83	154.85	16,764	21,70,93,056.82	9,73,138
07-Aug-2025	154.65	156.55	150.36	152.7	18,084	18,82,93,969.89	6,59,864
08-Aug-2025	152.77	158.8	152.5	157.48	24,378	29,36,87,465.91	6,95,147
11-Aug-2025	157.25	157.59	153.61	155.44	16,278	9,33,16,043.35	3,00,898
12-Aug-2025	155.65	159	155.1	156.7	14,736	9,79,55,491.62	2,47,323
13-Aug-2025	157.6	160.4	155.45	157.42	15,758	17,63,01,849.54	4,53,763
14-Aug-2025	154.1	156.89	153.43	153.83	15,258	14,97,58,120.86	4,64,306
18-Aug-2025	156.8	156.8	152.81	153.66	13,911	13,63,28,475.15	4,73,047
19-Aug-2025	154.04	154.88	153.14	154.37	28,473	15,49,85,403.08	6,56,216
20-Aug-2025	154.65	156.95	154.41	155.94	8,898	12,92,59,835.7	5,41,072
21-Aug-2025	156.1	157.95	155.94	156.77	12,123	15,25,45,444.45	6,35,902
22-Aug-2025	157.75	158.3	155.7	156.06	9,537	10,44,05,431.79	4,06,442
25-Aug-2025	156.52	157.95	155.2	156.91	10,730	12,22,16,175.72	3,83,516