Guj Pipavav Port

Gujarat Pipavav Port Ltd Historical Data

NSEBSE

₹167.04

(1.18%)

Jan 30, 2026|12:00:00 AM

Invest wise with Expert advice

From Date

31/12/2025

To Date

31/01/2026

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
01-Jan-2026	182	182.5	180.25	182.14	7,563	7,54,45,677.33	2,08,491
02-Jan-2026	182.9	183.78	181.5	182.31	11,697	9,87,64,905.99	2,76,815
05-Jan-2026	183	186	182.03	183.18	22,488	17,59,32,548.42	4,89,551
06-Jan-2026	183	190.89	182.66	189.53	39,430	56,08,06,542.71	14,00,073
07-Jan-2026	189.9	194.38	188.28	189.08	53,207	53,89,76,587.44	14,68,997
08-Jan-2026	190	200.09	184.61	185.54	83,193	1,31,88,05,408.51	18,27,796
09-Jan-2026	185.54	194.69	184.8	186.11	53,282	76,19,65,191.24	11,93,743
12-Jan-2026	186.2	186.3	177.35	180.65	31,581	39,26,45,821.14	9,33,759
13-Jan-2026	183	188.9	182.4	183.72	41,176	77,89,87,077.8	11,32,290
14-Jan-2026	184	185.95	182.99	184.78	22,811	24,49,12,186.8	6,20,188
16-Jan-2026	184.78	185.9	181.8	182.73	9,547	11,60,21,243.91	2,84,935
19-Jan-2026	182.35	182.5	172.8	173.21	27,074	31,42,63,753.95	7,13,084
20-Jan-2026	173.89	179	170.23	177.63	45,831	72,18,97,978.97	17,54,361
21-Jan-2026	176.74	179.36	168.6	169.3	33,465	47,28,49,053.86	11,19,543
22-Jan-2026	171.4	176.22	169.17	169.81	25,939	31,79,88,326.67	9,74,971
23-Jan-2026	171.92	171.92	165	165.88	19,404	53,09,64,492.02	26,45,995
27-Jan-2026	165.5	165.9	159.03	161.19	36,638	35,10,57,353.86	10,07,368
28-Jan-2026	162.75	170	162.11	168.92	24,108	25,54,36,118.75	6,11,655
29-Jan-2026	169	169	162.12	165.09	30,887	26,15,25,522.27	6,24,335
30-Jan-2026	165	169.8	163.54	167.04	36,470	50,54,29,623.78	19,56,444