Guj Inds. Power

Gujarat Industries Power Co Ltd Historical Data

NSEBSE

₹142.81

(0.82%)

Feb 17, 2026|09:44:59 AM

Invest wise with Expert advice

From Date

17/01/2026

To Date

17/02/2026

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
19-Jan-2026	143.08	143.74	140.25	141.12	2,864	2,65,36,040.37	1,09,426
20-Jan-2026	141.78	141.78	137	137.5	3,587	3,58,15,755.41	1,44,088
21-Jan-2026	137.43	139.6	136	136.99	4,669	3,83,90,611.21	1,48,962
22-Jan-2026	138.04	140.65	137.58	138.64	2,186	2,35,56,325.49	80,829
23-Jan-2026	140.03	140.89	135.06	136.05	4,037	3,32,58,327.04	1,27,194
27-Jan-2026	136.05	139	134	137.89	3,388	2,59,00,714.76	84,224
28-Jan-2026	138.84	141.5	138.02	139.87	4,316	3,84,78,098.57	1,56,921
29-Jan-2026	140	142	137.31	141.47	3,580	3,06,88,664.74	1,16,611
30-Jan-2026	140.1	143.38	138.9	140.8	2,591	1,94,94,103.86	66,600
01-Feb-2026	140.8	142.8	136.1	136.89	2,118	2,14,50,093.87	79,190
02-Feb-2026	136.7	138.49	133.15	137.58	2,438	2,58,14,112.24	80,122
03-Feb-2026	142	144.49	139.1	141.49	3,201	3,49,22,742.85	1,19,650
04-Feb-2026	140.8	147.8	140.5	146.91	6,705	4,87,97,872.83	1,84,306
05-Feb-2026	146.91	148.77	145	145.77	2,541	2,24,39,303.61	97,589
06-Feb-2026	145.3	146.59	143	145.79	2,252	1,65,96,614.1	45,300
09-Feb-2026	145.89	154	145.81	150.68	3,701	4,65,92,249.89	2,00,975
10-Feb-2026	150.68	154.97	150.68	152.31	3,457	3,80,56,368.09	1,40,180
11-Feb-2026	151.06	154.85	150.82	152.87	3,139	3,02,95,832.96	1,02,036
12-Feb-2026	153.9	154.4	151.8	152.33	2,049	2,91,36,782.13	1,30,647
13-Feb-2026	144	145.9	139.9	141.28	7,483	8,66,12,645	3,12,248
16-Feb-2026	141.01	143	139.02	141.65	3,420	3,39,19,390.14	1,18,706

Guj Inds. Power: Related NEWS

No Record Found

Invest wise with Expert advice