Guj Pipavav Port

Gujarat Pipavav Port Ltd Historical Data

NSEBSE

₹158.27

(1.30%)

Jul 11, 2025|12:00:00 AM

Invest wise with Expert advice

From Date

12/06/2025

To Date

12/07/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
12-Jun-2025	164	165.9	159.6	161.23	24,059	36,28,86,166.69	10,13,361
13-Jun-2025	157.2	162.19	156.68	159	26,683	28,76,74,630.13	7,18,095
16-Jun-2025	159.89	163.14	157.85	160.19	23,737	25,44,63,570.05	5,05,891
17-Jun-2025	160.7	161.9	158.15	159.06	13,872	15,43,26,553.43	4,65,522
18-Jun-2025	159.79	160.75	158.35	159.11	8,075	10,56,09,166.08	3,13,699
19-Jun-2025	158.9	160.92	155.75	156.61	12,335	17,64,97,152.7	5,50,848
20-Jun-2025	156.66	158.85	154.4	155.07	24,540	23,48,60,613.6	8,30,333
23-Jun-2025	154	163.69	153.42	161.13	73,084	1,24,41,31,378.84	10,65,148
24-Jun-2025	162.05	162.68	158.58	158.99	17,031	19,21,85,676.02	4,87,174
25-Jun-2025	159.5	163.9	159.5	162.04	18,080	23,20,14,814.96	6,58,995
26-Jun-2025	162.49	163.95	160	161.71	20,846	12,59,48,844.29	3,65,843
27-Jun-2025	162.4	165.14	161.4	162.95	24,642	32,23,17,575.45	9,10,781
30-Jun-2025	163.5	163.8	160.52	161.52	16,537	14,45,06,483.79	4,67,967
01-Jul-2025	162	163.73	159.31	160.65	16,285	20,04,80,366.95	5,69,150
02-Jul-2025	161.15	161.48	157.8	158.4	13,688	14,71,54,219.04	4,70,965
03-Jul-2025	159.1	160.71	157.15	158.41	24,615	20,48,39,648.64	6,97,580
04-Jul-2025	158.41	159	156	157.07	20,262	12,91,98,236.78	4,45,508
07-Jul-2025	156.6	158.25	156.13	157.36	13,424	10,75,78,480.73	3,41,320
08-Jul-2025	157.3	158.13	154.81	155.31	16,607	15,43,48,552.61	5,59,726
09-Jul-2025	155.4	157	155.35	155.96	15,970	16,50,23,490.21	6,04,334
10-Jul-2025	155.96	158.84	155.6	156.24	11,384	9,76,70,661.44	2,78,702
11-Jul-2025	156	160.4	156	158.27	21,785	26,52,59,555.78	8,72,153