Guj Pipavav Port

Gujarat Pipavav Port Ltd Historical Data

NSEBSE

₹156.05

(-1.53%)

Apr 30, 2026|05:30:00 AM

Invest wise with Expert advice

From Date

02/04/2026

To Date

02/05/2026

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
01-Apr-2026	148.62	148.62	143.5	146.69	21,422	14,98,38,526.78	4,40,942
02-Apr-2026	145.7	145.87	141.75	145.58	13,888	15,63,29,088.5	4,50,714
06-Apr-2026	145.58	147.66	143.35	146.97	18,521	22,23,40,934.33	8,11,596
07-Apr-2026	144.9	148.65	144.2	147.7	21,594	19,65,81,014.61	6,39,641
08-Apr-2026	153	157	149.7	153.31	19,985	25,96,28,927.4	8,48,076
09-Apr-2026	153.13	154.5	149.62	150	46,060	30,24,77,862.31	13,17,180
10-Apr-2026	151	153.9	150.25	153.09	19,517	26,68,05,714.72	10,23,269
13-Apr-2026	150	151.01	148.14	149.74	13,863	15,01,92,446.05	5,58,767
15-Apr-2026	152	154.64	151.73	153.88	23,636	17,85,20,794.02	6,25,822
16-Apr-2026	155	159.23	152.77	157.1	34,156	30,88,54,022.14	9,39,777
17-Apr-2026	158	161.8	157.1	160.92	25,558	30,47,25,278.14	9,03,643
20-Apr-2026	161.66	161.66	157.18	157.8	15,678	16,13,41,831.87	5,24,808
21-Apr-2026	157.6	159.56	156.01	158.75	9,407	11,58,53,709.17	3,64,603
22-Apr-2026	157.96	159.45	157.03	158.08	14,542	13,81,00,651.57	4,85,471
23-Apr-2026	158	158.8	155.99	156.92	11,939	11,58,90,522.55	4,52,211
24-Apr-2026	156.76	158.25	153.74	154.56	17,209	10,41,81,288.74	3,70,196
27-Apr-2026	154.88	158.5	154.88	157.61	15,816	11,41,40,273.5	4,07,086
28-Apr-2026	157.61	160.5	155.62	156.77	15,710	15,78,41,678.06	5,40,897
29-Apr-2026	157	160	157	158.48	13,142	15,06,71,382.89	5,22,585
30-Apr-2026	157	157.7	154.62	156.05	20,769	16,40,74,742.64	5,43,139