tiprankstipranks
Trending News
More News >
Godawari Power & Ispat Ltd. (IN:GPIL)
:GPIL
India Market
Advertisement

Godawari Power & Ispat Ltd. (GPIL) Historical Prices

Compare
1 Followers
Time Period
1Y
Events
Historical Prices
Historical Prices
Rows:
50
Date
Open
High
Low
Close
Adj Close
% Change
Volume
Relative Volume
Sep 05, 2025
244.25
245.00
241.00
242.50
242.50
-0.61%
40,653
0.24
Sep 04, 2025
253.25
255.70
243.50
244.00
244.00
-1.55%
90,997
0.54
Sep 03, 2025
240.40
249.20
240.00
247.85
247.85
+3.21%
131,554
0.79
Sep 02, 2025
241.25
248.15
238.55
240.15
240.15
+0.44%
187,727
1.15
Sep 01, 2025
235.05
249.00
235.05
239.10
239.10
+2.88%
947,702
6.34
Aug 29, 2025
232.20
236.55
231.40
232.40
232.40
+0.09%
69,322
0.47
Aug 28, 2025
237.95
239.65
231.15
232.20
232.20
-2.52%
230,631
1.58
Aug 26, 2025
243.00
244.70
236.35
238.20
238.20
-2.04%
295,495
2.09
Aug 25, 2025
239.80
249.45
238.30
243.15
243.15
+2.04%
500,921
3.71
Aug 22, 2025
223.90
241.60
222.80
238.30
238.30
+6.67%
1,400,442
12.29
Aug 21, 2025
218.80
224.95
218.00
223.40
223.40
+2.13%
347,458
3.15
Aug 20, 2025
216.90
222.55
216.00
218.75
218.75
+1.32%
268,122
2.49
Aug 19, 2025
203.60
219.55
202.50
215.90
215.90
+6.20%
936,423
9.99
Aug 18, 2025
201.60
204.60
197.05
203.30
203.30
+0.17%
231,285
2.55
Aug 14, 2025
206.00
206.10
201.85
202.95
202.95
0.00%
61,619
0.67
Aug 13, 2025
198.40
205.00
196.95
203.95
202.95
+3.43%
128,610
1.43
Aug 12, 2025
197.60
200.00
195.25
198.15
197.18
+1.31%
72,164
0.80
Aug 11, 2025
186.80
197.20
185.90
196.55
195.59
+5.26%
81,783
0.89
Aug 08, 2025
191.10
193.65
186.95
187.65
186.73
-1.24%
39,115
0.40
Aug 07, 2025
188.80
192.00
185.20
190.95
190.01
+0.70%
138,106
1.44
Aug 06, 2025
195.00
195.00
187.00
190.55
189.62
-4.21%
185,142
1.98
Aug 05, 2025
197.85
202.00
195.35
199.90
198.92
+2.28%
486,268
5.63
Aug 04, 2025
189.60
197.25
187.90
196.40
195.44
+4.15%
190,774
2.25
Aug 01, 2025
194.15
194.15
188.05
189.50
188.57
-1.91%
60,984
0.72
Jul 31, 2025
190.60
198.15
190.60
194.15
193.20
-0.10%
71,553
0.85
Jul 30, 2025
194.75
197.50
194.00
195.30
194.34
+1.14%
55,678
0.66
Jul 29, 2025
185.25
194.55
185.25
194.05
193.10
+3.42%
68,098
0.81
Jul 28, 2025
187.95
190.55
187.90
188.55
187.62
+0.04%
58,602
0.69
Jul 25, 2025
194.85
194.85
188.00
189.40
188.47
-1.86%
48,874
0.58
Jul 24, 2025
193.30
194.45
191.70
193.95
193.00
+1.01%
34,060
0.40
Jul 23, 2025
192.95
193.85
192.00
192.95
192.00
+0.49%
33,396
0.39
Jul 22, 2025
192.55
195.00
191.90
192.95
192.00
+0.44%
97,424
1.13
Jul 21, 2025
194.45
194.45
191.95
193.05
192.10
+1.02%
99,654
1.15
Jul 18, 2025
192.65
193.65
190.20
192.05
191.11
+0.78%
179,597
2.13
Jul 17, 2025
188.85
197.65
188.00
191.50
190.56
+3.30%
613,373
8.09
Jul 16, 2025
188.60
189.10
185.20
186.30
185.39
-0.73%
121,254
1.62
Jul 15, 2025
182.75
189.35
182.50
188.60
187.68
+3.68%
51,842
0.70
Jul 14, 2025
187.10
188.15
182.35
182.80
181.90
-1.69%
87,367
1.16
Jul 11, 2025
183.60
188.00
183.35
186.85
185.93
+1.83%
71,255
0.95
Jul 10, 2025
183.90
184.70
181.55
184.40
183.50
+1.65%
58,121
0.76
Jul 09, 2025
181.85
183.90
179.35
182.30
181.41
+1.41%
38,755
0.50
Jul 08, 2025
183.60
184.40
180.15
180.65
179.76
-0.93%
34,111
0.43
Jul 07, 2025
183.25
185.00
182.15
183.25
182.35
+0.77%
65,420
0.79
Jul 04, 2025
184.25
185.25
180.55
182.75
181.85
+0.03%
43,950
0.49
Jul 03, 2025
186.25
186.25
182.65
183.60
182.70
-0.48%
93,159
1.01
Jul 02, 2025
183.50
188.95
182.75
185.40
184.49
+0.98%
66,854
0.73
Jul 01, 2025
188.15
189.25
183.50
184.50
183.60
-2.00%
28,639
0.31
Jun 30, 2025
189.85
190.90
186.90
189.20
188.27
+0.23%
31,781
0.33
Jun 27, 2025
191.05
191.80
187.90
189.70
188.77
+0.73%
93,457
0.99
Jun 26, 2025
186.15
190.00
184.15
189.25
188.32
+2.69%
27,074
0.28
Rows:
50
What am I Missing?
Make informed decisions based on Top Analysts' activity
Know what industry insiders are buying
Get actionable alerts from top Wall Street Analysts
Find out before anyone else which stock is going to shoot up
Get powerful stock screeners & detailed portfolio analysis