Guj Pipavav Port

Gujarat Pipavav Port Ltd Historical Data

NSEBSE

₹159.42

(-0.16%)

Mar 12, 2026|05:30:00 AM

Invest wise with Expert advice

From Date

12/02/2026

To Date

12/03/2026

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
10-Feb-2026	180	184.88	178.13	184.1	25,840	33,10,28,393.89	10,12,906
11-Feb-2026	180	183.5	176.36	178.11	37,484	45,99,44,121.06	12,12,335
12-Feb-2026	178	179.34	174.69	176.02	18,963	18,25,62,561	4,69,328
13-Feb-2026	175.13	179.8	175.01	177.16	14,654	17,91,73,145.73	3,73,326
16-Feb-2026	177.31	177.34	172.06	172.87	10,667	10,22,91,093.73	2,64,557
17-Feb-2026	172.95	178	172.26	177.43	10,756	12,59,37,144.98	3,24,548
18-Feb-2026	178.45	179.94	176.15	178.31	10,314	11,10,57,555.15	2,85,953
19-Feb-2026	177.77	178.3	171.45	172.13	12,734	12,69,41,421.85	4,08,291
20-Feb-2026	171.75	176.75	171.12	175.6	11,193	11,81,51,059.35	3,23,118
23-Feb-2026	175.6	179.4	175.56	177.49	12,237	13,17,16,896.07	4,06,733
24-Feb-2026	177.5	177.5	172.79	174.74	10,119	11,13,60,363.87	2,78,552
25-Feb-2026	174.91	180.8	174.76	178.35	19,088	22,10,36,282.7	5,25,453
26-Feb-2026	178.79	180.86	178.03	178.92	14,542	22,21,14,189.63	8,59,451
27-Feb-2026	178.85	178.85	175.64	176.87	10,453	9,95,57,461.13	3,34,637
02-Mar-2026	168.74	173.72	168.74	172.19	20,328	22,75,48,992.15	6,34,591
04-Mar-2026	169	169.16	162	162.47	24,623	22,39,70,405.71	6,46,180
05-Mar-2026	162.47	165.95	162.3	165.09	24,353	11,57,98,543.78	3,32,787
06-Mar-2026	164.71	168.45	164	165.99	12,600	10,26,60,028.11	2,76,772
09-Mar-2026	163	163	156.14	157.61	33,682	20,75,15,920.6	5,88,718
10-Mar-2026	158.9	162.6	157.11	161.54	23,325	14,77,49,696.55	4,55,625
11-Mar-2026	164.16	164.38	159.31	159.68	12,260	11,74,54,196.8	3,64,613