Guj Pipavav Port

Gujarat Pipavav Port Ltd Historical Data

NSEBSE

₹177.16

(0.65%)

Feb 13, 2026|12:00:00 AM

Invest wise with Expert advice

From Date

16/01/2026

To Date

16/02/2026

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
14-Jan-2026	184	185.95	182.99	184.78	22,811	24,49,12,186.8	6,20,188
16-Jan-2026	184.78	185.9	181.8	182.73	9,547	11,60,21,243.91	2,84,935
19-Jan-2026	182.35	182.5	172.8	173.21	27,074	31,42,63,753.95	7,13,084
20-Jan-2026	173.89	179	170.23	177.63	45,831	72,18,97,978.97	17,54,361
21-Jan-2026	176.74	179.36	168.6	169.3	33,465	47,28,49,053.86	11,19,543
22-Jan-2026	171.4	176.22	169.17	169.81	25,939	31,79,88,326.67	9,74,971
23-Jan-2026	171.92	171.92	165	165.88	19,404	53,09,64,492.02	26,45,995
27-Jan-2026	165.5	165.9	159.03	161.19	36,638	35,10,57,353.86	10,07,368
28-Jan-2026	162.75	170	162.11	168.92	24,108	25,54,36,118.75	6,11,655
29-Jan-2026	169	169	162.12	165.09	30,887	26,15,25,522.27	6,24,335
30-Jan-2026	165	169.8	163.54	167.04	36,470	50,54,29,623.78	19,56,444
01-Feb-2026	167.04	168.49	162.28	163.8	11,635	11,78,98,749.31	2,41,631
02-Feb-2026	163.81	168.43	162.51	167.33	23,400	24,49,70,412.18	7,07,526
03-Feb-2026	176	177.3	168.92	169.51	26,461	55,19,23,589.19	19,08,806
04-Feb-2026	169.6	169.68	166.15	168.01	20,445	29,47,55,964.68	9,04,079
05-Feb-2026	169	171.71	167.49	169.74	25,439	19,86,43,947.03	5,35,272
06-Feb-2026	169.2	175.15	167.91	174.66	34,362	33,27,00,328.3	10,74,287
09-Feb-2026	176.8	180.97	174.71	180.14	23,601	30,94,77,283.3	9,33,838
10-Feb-2026	180	184.88	178.13	184.1	25,840	33,10,28,393.89	10,12,906
11-Feb-2026	180	183.5	176.36	178.11	37,484	45,99,44,121.06	12,12,335
12-Feb-2026	178	179.34	174.69	176.02	18,963	18,25,62,561	4,69,328