Price Data Selection & Download
Godawari Power & Ispat Share Price All Time Records & Statistics (Apr 2006 - May 2026)
4953 daily OHLCV records on NSE from April 2006 to May 2026. For live price, key ratios and fundamentals, see GPIL stock price BSE.
Share Price All Time High
₹320.00
May 20, 2026
NSE Exchange
Share Price All Time Low
₹1.95
March 02, 2009
NSE Exchange
Highest Volume Trading Day
309,081,140
April 25, 2006 • ₹5.15
NSE Exchange
Share Price History Data (Apr 2006 - May 2026)
GPIL daily open, high, low, close and volume (OHLCV) on NSE — 98 records.
Total Records
98
Timeframe
Daily
Period
Year to Date
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-05-27 | ₹286.50 | ₹288.90 | ₹280.95 | ₹281.80 | 1,601,428 |
| 2026-05-26 | ₹285.80 | ₹289.00 | ₹283.00 | ₹285.40 | 2,058,780 |
| 2026-05-25 | ₹294.30 | ₹296.30 | ₹283.35 | ₹285.05 | 3,008,339 |
| 2026-05-22 | ₹296.65 | ₹297.60 | ₹287.00 | ₹291.40 | 3,512,829 |
| 2026-05-21 | ₹308.00 | ₹308.40 | ₹295.70 | ₹297.75 | 5,553,472 |
| 2026-05-20 | ₹299.95 | ₹320.00 | ₹291.50 | ₹305.85 | 57,813,833 |
| 2026-05-19 | ₹284.90 | ₹292.00 | ₹282.60 | ₹290.55 | 2,358,087 |
| 2026-05-18 | ₹284.90 | ₹287.20 | ₹272.80 | ₹283.30 | 2,269,178 |
| 2026-05-15 | ₹290.10 | ₹290.45 | ₹284.40 | ₹287.90 | 1,091,931 |
| 2026-05-14 | ₹292.00 | ₹295.00 | ₹286.00 | ₹289.25 | 1,397,958 |
| 2026-05-13 | ₹283.35 | ₹291.35 | ₹282.05 | ₹290.00 | 2,569,171 |
| 2026-05-12 | ₹292.40 | ₹294.75 | ₹280.80 | ₹282.30 | 2,287,551 |
| 2026-05-11 | ₹292.50 | ₹295.90 | ₹287.10 | ₹293.00 | 2,762,878 |
| 2026-05-08 | ₹304.35 | ₹305.00 | ₹292.10 | ₹294.35 | 2,311,010 |
| 2026-05-07 | ₹304.00 | ₹306.25 | ₹301.25 | ₹304.35 | 1,270,017 |
| 2026-05-06 | ₹308.15 | ₹309.75 | ₹301.00 | ₹304.60 | 1,835,857 |
| 2026-05-05 | ₹305.80 | ₹306.65 | ₹301.00 | ₹304.40 | 1,478,502 |
| 2026-05-04 | ₹300.00 | ₹307.25 | ₹298.15 | ₹305.70 | 2,717,462 |
| 2026-04-30 | ₹302.00 | ₹307.00 | ₹292.00 | ₹296.30 | 2,970,602 |
| 2026-04-29 | ₹308.00 | ₹309.05 | ₹301.50 | ₹303.20 | 2,208,903 |
| 2026-04-28 | ₹299.00 | ₹312.75 | ₹298.65 | ₹305.00 | 8,203,497 |
| 2026-04-27 | ₹291.95 | ₹303.75 | ₹291.95 | ₹297.45 | 4,368,168 |
| 2026-04-24 | ₹297.20 | ₹298.00 | ₹289.00 | ₹289.95 | 1,915,175 |
| 2026-04-23 | ₹296.95 | ₹299.80 | ₹290.60 | ₹294.45 | 1,399,924 |
| 2026-04-22 | ₹295.45 | ₹301.00 | ₹295.45 | ₹298.75 | 1,523,019 |
| 2026-04-21 | ₹300.35 | ₹305.00 | ₹295.00 | ₹295.45 | 1,781,479 |
| 2026-04-20 | ₹307.25 | ₹308.40 | ₹298.00 | ₹300.05 | 1,872,831 |
| 2026-04-17 | ₹300.20 | ₹306.50 | ₹296.15 | ₹305.55 | 3,340,206 |
| 2026-04-16 | ₹307.45 | ₹310.50 | ₹298.00 | ₹300.30 | 5,401,200 |
| 2026-04-15 | ₹295.95 | ₹304.95 | ₹292.20 | ₹303.35 | 7,161,724 |
| 2026-04-13 | ₹286.00 | ₹293.45 | ₹283.00 | ₹289.10 | 3,599,416 |
| 2026-04-10 | ₹287.50 | ₹290.75 | ₹286.00 | ₹289.55 | 1,879,413 |
| 2026-04-09 | ₹284.00 | ₹292.00 | ₹282.20 | ₹285.15 | 2,320,431 |
| 2026-04-08 | ₹296.00 | ₹296.00 | ₹282.05 | ₹284.65 | 4,541,886 |
| 2026-04-07 | ₹275.00 | ₹286.00 | ₹273.60 | ₹284.85 | 5,062,366 |
| 2026-04-06 | ₹278.20 | ₹280.45 | ₹273.00 | ₹275.30 | 3,861,036 |
| 2026-04-02 | ₹275.00 | ₹279.85 | ₹268.00 | ₹276.75 | 2,804,231 |
| 2026-04-01 | ₹278.00 | ₹284.55 | ₹273.15 | ₹278.65 | 4,498,038 |
| 2026-03-30 | ₹272.00 | ₹275.00 | ₹267.50 | ₹268.80 | 2,117,633 |
| 2026-03-27 | ₹277.30 | ₹280.90 | ₹271.00 | ₹272.10 | 3,173,728 |
| 2026-03-25 | ₹266.00 | ₹281.50 | ₹264.55 | ₹277.30 | 5,692,892 |
| 2026-03-24 | ₹259.50 | ₹264.85 | ₹251.45 | ₹263.40 | 2,274,331 |
| 2026-03-23 | ₹257.70 | ₹260.40 | ₹250.30 | ₹251.85 | 1,882,121 |
| 2026-03-20 | ₹253.20 | ₹267.90 | ₹252.55 | ₹262.65 | 3,581,253 |
| 2026-03-19 | ₹254.85 | ₹258.35 | ₹248.00 | ₹250.70 | 848,965 |
| 2026-03-18 | ₹262.00 | ₹263.70 | ₹258.55 | ₹260.10 | 1,108,120 |
| 2026-03-17 | ₹250.00 | ₹261.60 | ₹249.70 | ₹260.25 | 1,989,055 |
| 2026-03-16 | ₹252.70 | ₹253.00 | ₹245.30 | ₹249.15 | 1,688,335 |
| 2026-03-13 | ₹264.00 | ₹264.40 | ₹249.00 | ₹251.55 | 3,309,047 |
| 2026-03-12 | ₹253.75 | ₹268.00 | ₹247.00 | ₹264.70 | 3,083,671 |
| 2026-03-11 | ₹253.20 | ₹259.70 | ₹253.00 | ₹253.75 | 1,163,472 |
| 2026-03-10 | ₹250.15 | ₹254.50 | ₹248.75 | ₹253.80 | 1,219,573 |
| 2026-03-09 | ₹242.00 | ₹250.00 | ₹237.70 | ₹248.70 | 2,149,347 |
| 2026-03-06 | ₹248.65 | ₹252.85 | ₹246.05 | ₹247.35 | 979,195 |
| 2026-03-05 | ₹249.10 | ₹253.00 | ₹240.65 | ₹248.65 | 2,065,395 |
| 2026-03-04 | ₹249.00 | ₹252.90 | ₹244.25 | ₹247.20 | 2,073,057 |
| 2026-03-02 | ₹240.50 | ₹266.45 | ₹240.00 | ₹256.30 | 2,708,865 |
| 2026-02-27 | ₹270.60 | ₹274.49 | ₹265.00 | ₹266.02 | 1,881,034 |
| 2026-02-26 | ₹272.00 | ₹276.00 | ₹270.63 | ₹272.23 | 2,543,807 |
| 2026-02-25 | ₹269.50 | ₹272.03 | ₹266.41 | ₹270.90 | 1,267,580 |
| 2026-02-24 | ₹270.10 | ₹270.95 | ₹259.00 | ₹268.61 | 883,578 |
| 2026-02-23 | ₹264.40 | ₹269.90 | ₹263.10 | ₹268.86 | 1,270,820 |
| 2026-02-20 | ₹261.89 | ₹264.90 | ₹259.10 | ₹262.85 | 1,027,482 |
| 2026-02-19 | ₹270.90 | ₹272.51 | ₹260.25 | ₹261.89 | 1,226,392 |
| 2026-02-18 | ₹274.50 | ₹277.90 | ₹268.00 | ₹269.85 | 2,208,821 |
| 2026-02-17 | ₹268.70 | ₹273.50 | ₹265.51 | ₹273.00 | 2,629,772 |
| 2026-02-16 | ₹258.00 | ₹268.75 | ₹256.37 | ₹267.90 | 2,389,061 |
| 2026-02-13 | ₹262.10 | ₹264.82 | ₹257.05 | ₹258.65 | 1,366,289 |
| 2026-02-12 | ₹259.00 | ₹268.00 | ₹256.00 | ₹265.40 | 3,953,946 |
| 2026-02-11 | ₹261.00 | ₹261.36 | ₹256.00 | ₹258.21 | 1,193,942 |
| 2026-02-10 | ₹260.39 | ₹265.90 | ₹257.22 | ₹260.21 | 3,862,719 |
| 2026-02-09 | ₹253.02 | ₹259.00 | ₹247.00 | ₹257.81 | 2,118,917 |
| 2026-02-06 | ₹257.96 | ₹259.00 | ₹248.49 | ₹250.97 | 1,411,894 |
| 2026-02-05 | ₹259.70 | ₹259.70 | ₹254.20 | ₹256.96 | 1,094,438 |
| 2026-02-04 | ₹254.49 | ₹260.95 | ₹251.37 | ₹260.18 | 2,008,854 |
| 2026-02-03 | ₹260.00 | ₹260.00 | ₹247.20 | ₹252.52 | 1,303,932 |
| 2026-02-02 | ₹247.55 | ₹251.90 | ₹238.80 | ₹248.45 | 1,810,516 |
| 2026-02-01 | ₹256.39 | ₹260.20 | ₹239.89 | ₹242.74 | 2,825,490 |
| 2026-01-30 | ₹254.80 | ₹254.80 | ₹245.00 | ₹248.50 | 1,990,173 |
| 2026-01-29 | ₹257.00 | ₹262.45 | ₹255.70 | ₹257.65 | 2,440,138 |
| 2026-01-28 | ₹250.00 | ₹259.00 | ₹247.75 | ₹257.20 | 1,643,801 |
| 2026-01-27 | ₹236.80 | ₹250.00 | ₹236.60 | ₹247.70 | 2,061,079 |
| 2026-01-23 | ₹251.60 | ₹251.60 | ₹241.00 | ₹241.85 | 859,009 |
| 2026-01-22 | ₹244.10 | ₹252.40 | ₹244.10 | ₹250.55 | 1,421,662 |
| 2026-01-21 | ₹239.85 | ₹244.10 | ₹237.25 | ₹242.75 | 1,576,340 |
| 2026-01-20 | ₹250.75 | ₹251.70 | ₹238.10 | ₹239.05 | 2,173,046 |
| 2026-01-19 | ₹257.00 | ₹258.30 | ₹245.90 | ₹250.20 | 1,670,236 |
| 2026-01-16 | ₹263.00 | ₹265.00 | ₹256.30 | ₹257.55 | 1,112,642 |
| 2026-01-14 | ₹259.40 | ₹267.35 | ₹256.80 | ₹265.15 | 2,385,429 |
| 2026-01-13 | ₹258.00 | ₹261.25 | ₹255.70 | ₹259.20 | 1,337,523 |
| 2026-01-12 | ₹259.45 | ₹263.45 | ₹253.00 | ₹254.70 | 2,434,377 |
| 2026-01-09 | ₹267.20 | ₹271.00 | ₹256.95 | ₹258.40 | 1,794,895 |
| 2026-01-08 | ₹280.00 | ₹280.00 | ₹268.05 | ₹269.40 | 3,309,716 |
| 2026-01-07 | ₹276.75 | ₹277.70 | ₹272.35 | ₹275.70 | 1,949,578 |
| 2026-01-06 | ₹275.05 | ₹276.40 | ₹271.00 | ₹274.05 | 1,482,185 |
| 2026-01-05 | ₹274.00 | ₹280.40 | ₹268.25 | ₹274.00 | 3,453,704 |
| 2026-01-02 | ₹266.55 | ₹273.90 | ₹265.85 | ₹273.05 | 2,183,847 |
| 2026-01-01 | ₹265.20 | ₹270.00 | ₹262.00 | ₹266.60 | 1,520,198 |
Godawari Power & Ispat Share Price Performance Analysis (Apr 2006 - May 2026)
GPIL price change, volatility and average daily volume for the selected Year to Date period on NSE.
Period Price Change
+5.70%
₹266.60 → ₹281.80
Year to Date
Price Volatility
6.95%
Low Volatility
Year to Date
Average Daily Volume
2,967,334
Year to Date Average
NSE Exchange
Godawari Power & Ispat Share Price History – Frequently Asked Questions
Common questions about GPIL historical data and records. Explore GPIL fundamental worth to estimate fundamental worth using multiple valuation models.
What is the all-time high share price of Godawari Power & Ispat (GPIL)?
The all-time high share price of Godawari Power & Ispat was ₹320.0 recorded on May 20, 2026 on the NSE exchange.
What is the all-time low share price of Godawari Power & Ispat (GPIL)?
The all-time low share price of Godawari Power & Ispat was ₹1.95 recorded on March 02, 2009 on the NSE exchange.
How can I download GPIL historical share price data?
You can download Godawari Power & Ispat historical price data in CSV and Excel formats using the download buttons above. Select your timeframe and period, then click 'Download CSV' or 'Download Excel'.
What was the highest trading volume day for GPIL shares?
The highest trading volume day for Godawari Power & Ispat was 309,081,140 shares traded on April 25, 2006 on the NSE exchange, with share price at ₹5.15.