Guj Pipavav Port

Gujarat Pipavav Port Ltd Historical Data

NSEBSE

₹180.32

(0.90%)

Dec 1, 2025|12:00:00 AM

Invest wise with Expert advice

From Date

02/11/2025

To Date

02/12/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
03-Nov-2025	168	168.5	165	165.28	15,802	21,95,02,473.82	6,73,031
04-Nov-2025	165.54	166.02	161.5	162.78	17,877	22,51,36,160.49	8,10,688
06-Nov-2025	175.1	179.57	171	171.82	1,83,346	4,36,73,67,050.33	43,76,308
07-Nov-2025	172.59	183	171.44	179.6	1,10,152	2,76,87,69,922.91	42,35,684
10-Nov-2025	181	181.51	175.31	177.15	32,259	73,56,12,455.22	19,09,775
11-Nov-2025	178.1	181.78	176.67	179.71	51,569	91,43,01,006.35	20,43,097
12-Nov-2025	174.3	175.13	172.1	174.81	26,134	47,18,74,447.65	11,91,255
13-Nov-2025	174.81	178.4	174.22	174.89	40,133	65,12,96,384.8	15,02,231
14-Nov-2025	173.55	176.24	172.14	174.43	26,782	43,42,56,488.26	10,26,318
17-Nov-2025	175.1	177.6	174.61	175.62	22,393	20,28,95,206.06	5,88,397
18-Nov-2025	175.61	176.8	173.1	174.94	22,915	27,33,44,747.37	8,04,220
19-Nov-2025	175.9	176.85	173.5	173.86	19,943	23,99,68,394.64	7,36,368
20-Nov-2025	175.25	180.75	174.46	177.31	47,009	1,27,90,15,807.77	35,94,032
21-Nov-2025	181	181	176.5	177.95	41,791	72,45,05,067.91	12,60,487
24-Nov-2025	179	182.99	177.2	179.88	44,924	84,69,76,997.15	19,52,306
25-Nov-2025	180.18	180.7	177.01	178.84	22,178	23,63,06,108.84	6,07,779
26-Nov-2025	179	181.9	178.17	180.15	21,287	27,45,64,156.17	7,42,624
27-Nov-2025	181	181.9	174	174.94	19,765	31,44,72,592.93	9,17,356
28-Nov-2025	174.94	179.51	174.7	178.72	29,760	29,43,50,780.82	8,09,519
01-Dec-2025	178.98	184.5	178.98	180.32	38,751	68,03,58,896.84	16,84,390