GPPL Historical Data

Gujarat Pipavav Port Ltd Share Price

GPPL

CMP as on 14-Jun-24 12:00
₹ 201

icon 0.37 | 0.18%

Open
₹ 202
Turnover(lac)
₹ 5,320
Prev. Close
₹ 200.72
Day's Vol (shares)
₹ 2,645,393
Day's Vol (shares)
₹ 198.00         ₹ 204.79

Invest wise with Expert advice

mobile icon
  • Open Demat with exclusive Advice & Services
  • Get a dedicated Relationship Manager to help you grow your wealth
  • Exclusive advisory on 20+ trading & wealth based investment options
  • One tap Investments, Automated trading & much more
  • Minimum 1 lakh margin required

Gujarat Pipavav Port Ltd Historical Data

Period From

Period To

* Spread
iconDateiconOpen(₹)iconHigh(₹)iconLow(₹)iconClose(₹)iconNo. of Trades(₹)iconTotal Turnover(in Lac Share)iconDeliverable Quantity(shares)H-L(₹)C-O(₹)
15-May-2024206.35207.75203.55204.118593259764561.855593424.20-2.25
16-May-2024205.25208203.7205.316104273173911.455132794.300.05
17-May-2024205.9212.4205.721132281693812360.712839046.705.10
18-May-2024211.6212.85209.1210.5494892109093.552718063.75-1.10
21-May-2024210214.2207.05210.7531343535326258.2511089677.150.75
22-May-2024212.45213.65206207.827420421446946.258044927.65-4.65
23-May-2024200208199.7206.8670111124687895.2520731268.306.80
24-May-2024206.8207.3203.45204.731085599545516.814860603.85-2.10
27-May-2024204208.65196.8197.333761577086757.3155555911.85-6.70
28-May-2024200200192.05194.430974549952117.7513815947.95-5.60
29-May-2024193198.85191.45196.4531241399996626.49261207.403.45
30-May-2024195.85197.4193193.825509321099744.78029844.40-2.05
31-May-2024194.8195.8191.1194.228905413755835.310769374.70-0.60
03-Jun-2024201206.5196.4203.443632915025524.35152877610.102.40
04-Jun-2024201201162.75189.2850231406854205.5323404338.25-11.80
05-Jun-2024189.5190.6175.7183.55663011092769874.25224455114.90-5.95
06-Jun-2024185.95193.55185.6189.0545287769172521.5511119987.953.10
07-Jun-2024190.8193189.55191.0527869505638044.959629983.450.25
10-Jun-2024192.4200.5192.2193.61553711215748059.7321334638.301.21
11-Jun-2024194.65199.6194.02197.0437566616694156.3812530675.582.39
12-Jun-2024197.6203.9196.84198.9834454612048864.8911803387.061.38
13-Jun-2024200.3203.7199.5200.7220947337992196.517043524.200.42
14-Jun-2024201.6204.79198201.0925697535058597.0111064736.79-0.51