Price Data Selection & Download
Gujarat Industries Power Company Share Price All Time Records & Statistics (Jan 2003 - May 2026)
5739 daily OHLCV records on NSE from Jan. 2003 to May 2026. Compare with GIPCL fundamental valuation to assess whether the stock is under or overvalued.
Share Price All Time High
₹269.90
June 19, 2024
NSE Exchange
Share Price All Time Low
₹15.10
April 01, 2003
NSE Exchange
Highest Volume Trading Day
15,201,755
October 11, 2023 • ₹170.90
NSE Exchange
Share Price History Data (Jan 2003 - May 2026)
GIPCL 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 | ₹155.70 | ₹159.50 | ₹155.70 | ₹157.57 | 196,484 |
| 2026-05-26 | ₹157.45 | ₹159.32 | ₹155.01 | ₹155.09 | 184,893 |
| 2026-05-25 | ₹152.50 | ₹159.70 | ₹152.00 | ₹156.48 | 692,079 |
| 2026-05-22 | ₹148.01 | ₹152.99 | ₹147.36 | ₹150.20 | 374,567 |
| 2026-05-21 | ₹145.99 | ₹152.99 | ₹145.90 | ₹147.75 | 420,759 |
| 2026-05-20 | ₹143.50 | ₹144.29 | ₹142.55 | ₹143.77 | 122,690 |
| 2026-05-19 | ₹143.60 | ₹146.95 | ₹143.60 | ₹144.45 | 159,073 |
| 2026-05-18 | ₹145.02 | ₹145.55 | ₹142.20 | ₹143.72 | 323,108 |
| 2026-05-15 | ₹149.82 | ₹149.82 | ₹145.80 | ₹146.55 | 171,882 |
| 2026-05-14 | ₹148.02 | ₹150.52 | ₹145.71 | ₹149.08 | 219,804 |
| 2026-05-13 | ₹146.97 | ₹148.85 | ₹145.41 | ₹147.68 | 171,683 |
| 2026-05-12 | ₹153.88 | ₹153.88 | ₹145.10 | ₹146.17 | 308,680 |
| 2026-05-11 | ₹157.01 | ₹157.87 | ₹151.36 | ₹152.00 | 278,783 |
| 2026-05-08 | ₹159.00 | ₹160.00 | ₹156.15 | ₹157.01 | 230,550 |
| 2026-05-07 | ₹157.31 | ₹159.88 | ₹156.50 | ₹158.61 | 387,259 |
| 2026-05-06 | ₹156.50 | ₹157.70 | ₹154.62 | ₹157.31 | 265,286 |
| 2026-05-05 | ₹157.36 | ₹158.50 | ₹154.80 | ₹155.67 | 174,673 |
| 2026-05-04 | ₹159.60 | ₹161.37 | ₹156.32 | ₹157.35 | 333,005 |
| 2026-04-30 | ₹158.11 | ₹158.28 | ₹155.11 | ₹156.85 | 199,065 |
| 2026-04-29 | ₹158.40 | ₹162.99 | ₹157.62 | ₹158.68 | 638,436 |
| 2026-04-28 | ₹159.00 | ₹159.99 | ₹156.73 | ₹157.47 | 171,671 |
| 2026-04-27 | ₹154.50 | ₹159.88 | ₹154.50 | ₹157.85 | 296,401 |
| 2026-04-24 | ₹156.61 | ₹157.50 | ₹151.42 | ₹154.36 | 259,196 |
| 2026-04-23 | ₹156.95 | ₹161.50 | ₹155.48 | ₹156.12 | 366,301 |
| 2026-04-22 | ₹153.81 | ₹158.85 | ₹153.75 | ₹158.05 | 423,598 |
| 2026-04-21 | ₹155.75 | ₹158.00 | ₹153.00 | ₹153.89 | 378,274 |
| 2026-04-20 | ₹154.44 | ₹159.96 | ₹151.71 | ₹154.79 | 939,346 |
| 2026-04-17 | ₹154.85 | ₹158.65 | ₹153.40 | ₹154.44 | 349,844 |
| 2026-04-16 | ₹150.00 | ₹156.00 | ₹148.00 | ₹153.90 | 1,063,379 |
| 2026-04-15 | ₹145.80 | ₹148.49 | ₹144.89 | ₹146.89 | 328,816 |
| 2026-04-13 | ₹137.05 | ₹143.85 | ₹135.15 | ₹143.02 | 461,231 |
| 2026-04-10 | ₹137.50 | ₹139.70 | ₹136.71 | ₹138.83 | 245,241 |
| 2026-04-09 | ₹136.83 | ₹138.89 | ₹134.81 | ₹136.14 | 171,412 |
| 2026-04-08 | ₹136.00 | ₹137.53 | ₹134.27 | ₹136.83 | 365,929 |
| 2026-04-07 | ₹132.52 | ₹134.35 | ₹131.50 | ₹132.41 | 144,201 |
| 2026-04-06 | ₹131.75 | ₹132.90 | ₹129.74 | ₹132.16 | 135,271 |
| 2026-04-02 | ₹129.02 | ₹130.96 | ₹124.80 | ₹130.05 | 162,616 |
| 2026-04-01 | ₹125.07 | ₹130.50 | ₹122.04 | ₹129.45 | 436,170 |
| 2026-03-30 | ₹125.00 | ₹128.25 | ₹119.90 | ₹120.80 | 588,066 |
| 2026-03-27 | ₹132.00 | ₹132.00 | ₹125.05 | ₹125.82 | 629,796 |
| 2026-03-25 | ₹130.10 | ₹134.60 | ₹130.10 | ₹132.05 | 416,160 |
| 2026-03-24 | ₹129.00 | ₹130.36 | ₹127.10 | ₹128.94 | 528,433 |
| 2026-03-23 | ₹131.10 | ₹131.51 | ₹125.62 | ₹126.78 | 459,590 |
| 2026-03-20 | ₹131.50 | ₹136.13 | ₹131.50 | ₹132.82 | 259,910 |
| 2026-03-19 | ₹133.20 | ₹134.89 | ₹130.40 | ₹130.78 | 202,002 |
| 2026-03-18 | ₹130.89 | ₹136.38 | ₹130.75 | ₹134.82 | 332,668 |
| 2026-03-17 | ₹129.93 | ₹131.40 | ₹129.57 | ₹130.33 | 263,450 |
| 2026-03-16 | ₹131.01 | ₹132.00 | ₹128.00 | ₹129.93 | 481,182 |
| 2026-03-13 | ₹136.00 | ₹139.39 | ₹131.00 | ₹131.27 | 608,433 |
| 2026-03-12 | ₹130.20 | ₹137.70 | ₹129.50 | ₹136.97 | 790,958 |
| 2026-03-11 | ₹132.99 | ₹137.37 | ₹130.80 | ₹131.86 | 429,547 |
| 2026-03-10 | ₹132.40 | ₹134.79 | ₹131.55 | ₹132.99 | 323,928 |
| 2026-03-09 | ₹132.31 | ₹133.90 | ₹130.41 | ₹130.82 | 201,815 |
| 2026-03-06 | ₹137.22 | ₹137.68 | ₹135.00 | ₹135.59 | 144,347 |
| 2026-03-05 | ₹133.83 | ₹139.00 | ₹133.37 | ₹137.22 | 213,388 |
| 2026-03-04 | ₹135.77 | ₹135.77 | ₹132.52 | ₹133.69 | 197,551 |
| 2026-03-02 | ₹137.00 | ₹138.21 | ₹135.64 | ₹136.65 | 254,880 |
| 2026-02-27 | ₹143.55 | ₹143.55 | ₹140.71 | ₹141.22 | 141,133 |
| 2026-02-26 | ₹143.37 | ₹145.60 | ₹141.82 | ₹144.29 | 144,761 |
| 2026-02-25 | ₹140.02 | ₹147.70 | ₹139.60 | ₹143.82 | 715,332 |
| 2026-02-24 | ₹138.86 | ₹140.60 | ₹135.75 | ₹140.14 | 227,034 |
| 2026-02-23 | ₹138.25 | ₹141.39 | ₹137.35 | ₹138.86 | 157,481 |
| 2026-02-20 | ₹137.00 | ₹138.85 | ₹136.31 | ₹137.76 | 111,578 |
| 2026-02-19 | ₹141.00 | ₹142.55 | ₹137.00 | ₹137.66 | 256,158 |
| 2026-02-18 | ₹141.51 | ₹142.59 | ₹140.68 | ₹140.96 | 89,938 |
| 2026-02-17 | ₹141.10 | ₹144.00 | ₹141.10 | ₹141.83 | 118,228 |
| 2026-02-16 | ₹141.01 | ₹143.00 | ₹139.02 | ₹141.65 | 239,354 |
| 2026-02-13 | ₹144.00 | ₹145.90 | ₹139.90 | ₹141.28 | 609,259 |
| 2026-02-12 | ₹153.90 | ₹154.40 | ₹151.80 | ₹152.33 | 190,639 |
| 2026-02-11 | ₹151.06 | ₹154.85 | ₹150.82 | ₹152.87 | 198,396 |
| 2026-02-10 | ₹150.68 | ₹154.97 | ₹150.68 | ₹152.31 | 249,019 |
| 2026-02-09 | ₹145.89 | ₹154.00 | ₹145.81 | ₹150.68 | 313,046 |
| 2026-02-06 | ₹145.30 | ₹146.59 | ₹143.00 | ₹145.79 | 114,726 |
| 2026-02-05 | ₹146.91 | ₹148.77 | ₹145.00 | ₹145.77 | 153,369 |
| 2026-02-04 | ₹140.80 | ₹147.80 | ₹140.50 | ₹146.91 | 335,316 |
| 2026-02-03 | ₹142.00 | ₹144.49 | ₹139.10 | ₹141.49 | 248,156 |
| 2026-02-02 | ₹136.70 | ₹138.49 | ₹133.15 | ₹137.58 | 190,657 |
| 2026-02-01 | ₹140.80 | ₹142.80 | ₹136.10 | ₹136.89 | 154,420 |
| 2026-01-30 | ₹140.10 | ₹143.38 | ₹138.90 | ₹140.80 | 138,104 |
| 2026-01-29 | ₹140.00 | ₹142.00 | ₹137.31 | ₹141.47 | 219,199 |
| 2026-01-28 | ₹138.84 | ₹141.50 | ₹138.02 | ₹139.87 | 275,504 |
| 2026-01-27 | ₹136.05 | ₹139.00 | ₹134.00 | ₹137.89 | 190,141 |
| 2026-01-23 | ₹140.03 | ₹140.89 | ₹135.06 | ₹136.05 | 242,115 |
| 2026-01-22 | ₹138.04 | ₹140.65 | ₹137.58 | ₹138.64 | 169,791 |
| 2026-01-21 | ₹137.43 | ₹139.60 | ₹136.00 | ₹136.99 | 279,129 |
| 2026-01-20 | ₹141.78 | ₹141.78 | ₹137.00 | ₹137.50 | 257,750 |
| 2026-01-19 | ₹143.08 | ₹143.74 | ₹140.25 | ₹141.12 | 187,150 |
| 2026-01-16 | ₹144.84 | ₹145.80 | ₹142.00 | ₹142.70 | 212,382 |
| 2026-01-14 | ₹142.71 | ₹145.00 | ₹142.55 | ₹144.65 | 151,261 |
| 2026-01-13 | ₹146.08 | ₹147.50 | ₹142.50 | ₹143.45 | 226,974 |
| 2026-01-12 | ₹149.54 | ₹149.70 | ₹144.20 | ₹145.03 | 326,997 |
| 2026-01-09 | ₹153.50 | ₹153.85 | ₹149.00 | ₹149.46 | 358,249 |
| 2026-01-08 | ₹157.50 | ₹158.48 | ₹153.30 | ₹153.83 | 143,895 |
| 2026-01-07 | ₹158.00 | ₹158.63 | ₹156.06 | ₹157.90 | 161,006 |
| 2026-01-06 | ₹161.33 | ₹162.51 | ₹157.02 | ₹158.28 | 243,498 |
| 2026-01-05 | ₹162.80 | ₹163.80 | ₹159.50 | ₹160.77 | 305,908 |
| 2026-01-02 | ₹158.65 | ₹163.30 | ₹157.10 | ₹162.29 | 520,328 |
| 2026-01-01 | ₹157.74 | ₹159.90 | ₹156.13 | ₹157.40 | 185,992 |
Gujarat Industries Power Company Share Price Performance Analysis (Jan 2003 - May 2026)
GIPCL price change, volatility and average daily volume for the selected Year to Date period on NSE.
Period Price Change
+0.11%
₹157.40 → ₹157.57
Year to Date
Price Volatility
6.77%
Low Volatility
Year to Date
Average Daily Volume
302,359
Year to Date Average
NSE Exchange
Gujarat Industries Power Company Share Price History – Frequently Asked Questions
Common questions about GIPCL historical data and records. For live price, key ratios and fundamentals, see Gujarat Industries Power Compa screener.
What is the all-time high share price of Gujarat Industries Power Company (GIPCL)?
The all-time high share price of Gujarat Industries Power Company was ₹269.9 recorded on June 19, 2024 on the NSE exchange.
What is the all-time low share price of Gujarat Industries Power Company (GIPCL)?
The all-time low share price of Gujarat Industries Power Company was ₹15.1 recorded on April 01, 2003 on the NSE exchange.
How can I download GIPCL historical share price data?
You can download Gujarat Industries Power Company 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 GIPCL shares?
The highest trading volume day for Gujarat Industries Power Company was 15,201,755 shares traded on October 11, 2023 on the NSE exchange, with share price at ₹170.9.