Gujarat Industries Power		* Reload page for latest data.	Stock Listed on :		Source NSE	SERIES : EQ
28-08-2026 Friday	BSE Sensex : 77,264.51 +330.92 +0.43%		NSE Nifty 50 : 24,175.65 +84.80 0.35%		USD - INR 1 $ = Rs 95.42	Find Stock
Share Price in Google :	Gujarat Industries Power		MCap (aprox) 3191.4 Crores	Symbol : GIPCL	Source : NSE	InvestinStocks .co.in
7 Days %	1 Month %	2 Months %	3 Months %	6 Months %	1 year %	Please  Donate
19.7%	27.4%	26.5%	30.7%	43.2%	11.1%
*  For latest data please insert last traded date ( -ddmmyyyy ) between " -share-price " and " .html " in the addres bar. *  Stock Price, volume and % Change is from NSE/BSE. *  Market cap is from Google. *  Data is only for information. Not buy/sell advice.						List of holidays
Date	Day	Close_Price	Change	Volume	% CHG	Results
28-08-26	Fri	205.91	5.43	1.38m	2.7%
27-08-26	Thu	200.48	-0.99	1.89m	-0.5%	Data Update : 7 PM
26-08-26	Wed	201.47	10.75	3.44m	5.6%	28-08-26 : 205.91
25-08-26	Tue	190.72	12.33	3.5m	6.9%
24-08-26	Mon	178.39	5.75	1.72m	3.3%	Compared to  :  19-08-26 171.96
21-08-26	Fri	172.64	2.46	422.58k	1.4%
20-08-26	Thu	170.18	-1.78	634.12k	-1.0%	7 Days %
19-08-26	Wed	171.96	0.33	194.67k	0.2%	19.7%
18-08-26	Tue	171.63	-2.81	439.4k	-1.6%
17-08-26	Mon	174.44	-1.33	371.27k	-0.8%	Compared to  :  28-07-26 161.68
14-08-26	Fri	175.77	-0.2	461.05k	-0.1%
13-08-26	Thu	175.97	1.92	677.89k	1.1%	1 Month %
12-08-26	Wed	174.05	9.41	8.12m	5.7%	27.4%
11-08-26	Tue	164.64	-0.09	421.25k	-0.1%	.
10-08-26	Mon	164.73	6.8	700.37k	4.3%	Compared to  :  29-06-26 162.78
07-08-26	Fri	157.93	-1.28	233.91k	-0.8%
06-08-26	Thu	159.21	-1.58	340.91k	-1.0%	2 Months %
05-08-26	Wed	160.79	-1.44	406.03k	-0.9%	26.5%
04-08-26	Tue	162.23	0.75	217.54k	0.5%
03-08-26	Mon	161.48	0.31	180.17k	0.2%	Compared to  :  27-05-26 157.57
31-07-26	Fri	161.17	-0.84	238.68k	-0.5%
30-07-26	Thu	162.01	-0.64	142.86k	-0.4%	3 Months %
29-07-26	Wed	162.65	0.97	129.41k	0.6%	30.7%
28-07-26	Tue	161.68	-0.9	144.74k	-0.6%
27-07-26	Mon	162.58	5.35	296.74k	3.4%	Compared to  :  27-02-26 143.82
24-07-26	Fri	157.23	0.46	86.97k	0.3%
23-07-26	Thu	156.77	-2.18	167.87k	-1.4%	6 Months %
22-07-26	Wed	158.95	-3.22	348.64k	-2.0%	43.2%
21-07-26	Tue	162.17	-1	114.19k	-0.6%
20-07-26	Mon	163.17	1.06	165.2k	0.7%	Compared to  :  28-08-25 185.35
17-07-26	Fri	162.11	-1.41	133.47k	-0.9%
16-07-26	Thu	163.52	-1.23	218.76k	-0.7%	1 year %
15-07-26	Wed	164.75	-1.56	280.67k	-0.9%	11.1%
14-07-26	Tue	166.31	-0.5	317.31k	-0.3%
13-07-26	Mon	166.81	2.76	1.27m	1.7%	*End of the day Data will be updated at 7pm everyday . * Only Data, Not recommendation . * Extreme % s' fall may include split/Bonus . * Blanks represents stock not traded on that day . * Please verify data with latest sources before taking any decision . *Google search [stock_name investinstocks.co.in] for data. . We are serving Nation. Please donate. Paypal : https:// www.paypal.me/ DonateStartup
10-07-26	Fri	164.05	1.09	247.56k	0.7%
09-07-26	Thu	162.96	5.63	550.41k	3.6%
08-07-26	Wed	157.33	-1.21	405.14k	-0.8%
07-07-26	Tue	158.54	-0.86	263.9k	-0.5%
06-07-26	Mon	159.4	-2.94	309.95k	-1.8%
03-07-26	Fri	162.34	4.68	538.11k	3.0%
02-07-26	Thu	157.66	-1.32	253.36k	-0.8%
01-07-26	Wed	158.98	-1.55	121.81k	-1.0%
30-06-26	Tue	160.53	-2.25	174.74k	-1.4%
29-06-26	Mon	162.78	3.24	338.55k	2.0%
25-06-26	Thu	159.54	-1.37	248.41k	-0.9%
24-06-26	Wed	160.91	0.73	235.22k	0.5%
23-06-26	Tue	160.18	-3.8	416.81k	-2.3%
22-06-26	Mon	163.98	2.63	304.24k	1.6%
19-06-26	Fri	161.35	-0.27	208.46k	-0.2%
18-06-26	Thu	161.62	-2.48	314.05k	-1.5%
17-06-26	Wed	164.1	0.36	309.15k	0.2%
16-06-26	Tue	163.74	1.28	237.81k	0.8%
15-06-26	Mon	162.46	1.87	284.82k	1.2%
12-06-26	Fri	160.59	4.95	286.55k	3.2%
11-06-26	Thu	155.64	-4.57	426.2k	-2.9%
10-06-26	Wed	160.21	-6.07	368.72k	-3.7%
09-06-26	Tue	166.28	2.83	252.05k	1.7%
08-06-26	Mon	163.45	-6.49	394.95k	-3.8%
05-06-26	Fri	169.94	-1.17	372.5k	-0.7%
04-06-26	Thu	171.11	-1.01	319.91k	-0.6%
03-06-26	Wed	172.12	-1.64	605.16k	-0.9%
02-06-26	Tue	173.76	11.3	2.08m	7.0%
01-06-26	Mon	162.46	-2.71	1.44m	-1.6%
29-05-26	Fri	165.17	7.6	1.88m	4.8%
27-05-26	Wed	157.57	2.48	196.48k	1.6%
26-05-26	Tue	155.09	-1.39	184.89k	-0.9%
25-05-26	Mon	156.48	6.28	692.08k	4.2%
22-05-26	Fri	150.2	2.45	374.57k	1.7%
21-05-26	Thu	147.75	3.98	420.76k	2.8%
20-05-26	Wed	143.77	-0.68	122.69k	-0.5%
19-05-26	Tue	144.45	0.73	159.07k	0.5%
18-05-26	Mon	143.72	-2.83	323.11k	-1.9%
15-05-26	Fri	146.55	-2.53	171.88k	-1.7%
14-05-26	Thu	149.08	1.4	219.8k	0.9%
13-05-26	Wed	147.68	1.51	171.68k	1.0%
12-05-26	Tue	146.17	-5.83	308.68k	-3.8%
11-05-26	Mon	152	-5.01	278.78k	-3.2%
08-05-26	Fri	157.01	-1.6	230.55k	-1.0%
07-05-26	Thu	158.61	1.3	387.26k	0.8%
06-05-26	Wed	157.31	1.64	265.29k	1.1%
05-05-26	Tue	155.67	-1.68	174.67k	-1.1%
04-05-26	Mon	157.35	0.5	333.01k	0.3%
30-04-26	Thu	156.85	-1.83	199.07k	-1.2%
29-04-26	Wed	158.68	1.21	638.44k	0.8%
28-04-26	Tue	157.47	-0.38	171.67k	-0.2%
27-04-26	Mon	157.85	3.49	296.4k	2.3%
24-04-26	Fri	154.36	-1.76	259.2k	-1.1%
23-04-26	Thu	156.12	-1.93	366.3k	-1.2%
22-04-26	Wed	158.05	4.16	423.6k	2.7%
21-04-26	Tue	153.89	-0.9	378.27k	-0.6%
20-04-26	Mon	154.79	0.35	939.35k	0.2%
17-04-26	Fri	154.44	0.54	349.84k	0.4%
16-04-26	Thu	153.9	7.01	1.06m	4.8%
15-04-26	Wed	146.89	3.87	328.82k	2.7%
13-04-26	Mon	143.02	4.19	461.23k	3.0%
10-04-26	Fri	138.83	2.69	245.24k	2.0%
09-04-26	Thu	136.14	-0.69	171.41k	-0.5%
08-04-26	Wed	136.83	4.42	365.93k	3.3%
07-04-26	Tue	132.41	0.25	144.2k	0.2%
06-04-26	Mon	132.16	2.11	135.27k	1.6%
02-04-26	Thu	130.05	0.6	162.62k	0.5%
01-04-26	Wed	129.45	8.65	436.17k	7.2%
30-03-26	Mon	120.8	-5.02	588.07k	-4.0%
27-03-26	Fri	125.82	-6.23	629.8k	-4.7%
25-03-26	Wed	132.05	3.11	416.16k	2.4%
24-03-26	Tue	128.94	2.16	528.43k	1.7%
23-03-26	Mon	126.78	-6.04	459.59k	-4.5%
20-03-26	Fri	132.82	2.04	259.91k	1.6%
19-03-26	Thu	130.78	-4.04	202k	-3.0%
18-03-26	Wed	134.82	-9	332.67k	3.4%
17-03-26	Tue	These days, I met with a byke accident and hospitalysed. I was unable to update data. The Data connected with these dates will be empty & Continuous sessions gainers and losers… will Not be avilable for next 10 days. Sorry for the inconvenience.
16-03-26	Mon
13-03-26	Fri
12-03-26	Thu
11-03-26	Wed
10-03-26	Tue
09-03-26	Mon
06-03-26	Fri
05-03-26	Thu
04-03-26	Wed
02-03-26	Mon
27-02-26	Fri	143.82	3.68	715.33k	2.6%
26-02-26	Thu	140.14	1.28	227.03k	0.9%
25-02-26	Wed	138.86	1.1	157.48k	0.8%
24-02-26	Tue	137.76	0.1	111.58k	0.1%
23-02-26	Mon	137.66	-3.3	256.16k	-2.3%
20-02-26	Fri	140.96	-0.87	89.94k	-0.6%
19-02-26	Thu	141.83	0.18	118.23k	0.1%
18-02-26	Wed	141.65	0.37	239.35k	0.3%
17-02-26	Tue	141.28	-11.05	609.26k	-7.3%
16-02-26	Mon	152.33	-0.54	190.64k	-0.4%
13-02-26	Fri	152.87	0.56	198.4k	0.4%
12-02-26	Thu	152.31	1.63	249.02k	1.1%
11-02-26	Wed	150.68	4.89	313.05k	3.4%
10-02-26	Tue	145.79	0.02	114.73k	0.0%
09-02-26	Mon	145.77	-1.14	153.37k	-0.8%
06-02-26	Fri	146.91	5.42	335.32k	3.8%
05-02-26	Thu	141.49	3.91	248.16k	2.8%
04-02-26	Wed	137.58	0.69	190.66k	0.5%
03-02-26	Tue	136.89	-3.91	154.42k	-2.8%
02-02-26	Mon	140.8	-0.67	138.1k	-0.5%
01-02-26	Sun	141.47	1.6	219.2k	1.1%
30-01-26	Fri	139.87	1.98	275.5k	1.4%
29-01-26	Thu	137.89	1.84	190.14k	1.4%
28-01-26	Wed	136.05	-2.59	242.12k	-1.9%
27-01-26	Tue	138.64	1.65	169.79k	1.2%
23-01-26	Fri	136.99	-0.51	279.13k	-0.4%
22-01-26	Thu	137.5	-3.62	257.75k	-2.6%
21-01-26	Wed	141.12	-1.58	187.15k	-1.1%
20-01-26	Tue	142.7	-1.95	212.38k	-1.3%
19-01-26	Mon	144.65	1.2	151.26k	0.8%
16-01-26	Fri	143.45	-1.58	226.97k	-1.1%
14-01-26	Wed	145.03	-4.43	327k	-3.0%
13-01-26	Tue	149.46	-4.37	358.25k	-2.8%
12-01-26	Mon	153.83	-4.07	143.9k	-2.6%
09-01-26	Fri	157.9	-0.38	161.01k	-0.2%
08-01-26	Thu	158.28	-2.49	243.5k	-1.5%
07-01-26	Wed	160.77	-1.52	305.91k	-0.9%
06-01-26	Tue	162.29	4.89	520.33k	3.1%
05-01-26	Mon	157.4	0.79	185.99k	0.5%
02-01-26	Fri	156.61	2.02	205.79k	1.3%
01-01-26	Thu	154.59	-1.76	178.68k	-1.1%
31-12-25	Wed	156.35	-2.36	215.91k	-1.5%
30-12-25	Tue	158.71	2.74	667.59k	1.8%
29-12-25	Mon	155.97	-1.64	221.52k	-1.0%
26-12-25	Fri	157.61	4.1	498.14k	2.7%
24-12-25	Wed	153.51	5.07	355.94k	3.4%
23-12-25	Tue	148.44	4.44	182.37k	3.1%
22-12-25	Mon	144	-2.24	174.15k	-1.5%
19-12-25	Fri	146.24	-2.25	148.51k	-1.5%
18-12-25	Thu	148.49	-2.26	139.07k	-1.5%
17-12-25	Wed	150.75	3.02	235.74k	2.0%
16-12-25	Tue	147.73	1.89	305.89k	1.3%
15-12-25	Mon	145.84	1.97	304.45k	1.4%
12-12-25	Fri	143.87	-0.59	346.01k	-0.4%
11-12-25	Thu	144.46	-1.74	880.27k	-1.2%
10-12-25	Wed	146.2	-9.07	724.85k	-5.8%
09-12-25	Tue	155.27	-2.46	265.51k	-1.6%
08-12-25	Mon	157.73	-0.9	219.03k	-0.6%
05-12-25	Fri	158.63	-2.9	175.26k	-1.8%
04-12-25	Thu	161.53	-0.31	166.58k	-0.2%
03-12-25	Wed	161.84	-1.1	105.33k	-0.7%
02-12-25	Tue	162.94	-1.82	115.25k	-1.1%
01-12-25	Mon	164.76	-0.98	183.95k	-0.6%
28-11-25	Fri	165.74	4.28	277.16k	2.7%
27-11-25	Thu	161.46	0.89	287.52k	0.6%
26-11-25	Wed	160.57	-7.3	545.95k	-4.3%
25-11-25	Tue	167.87	-2.95	100.23k	-1.7%
24-11-25	Mon	170.82	4.05	349.78k	2.4%
21-11-25	Fri	166.77	-3.05	214.32k	-1.8%
20-11-25	Thu	169.82	-5.02	312.71k	-2.9%
19-11-25	Wed	174.84	4.91	408.13k	2.9%
18-11-25	Tue	169.93	-0.65	150.19k	-0.4%
17-11-25	Mon	170.58	-8.18	655.83k	-4.6%
14-11-25	Fri	178.76	2.78	278.57k	1.6%
13-11-25	Thu	175.98	0.28	227.86k	0.2%
12-11-25	Wed	175.7	0.55	135.13k	0.3%
11-11-25	Tue	175.15	-0.85	239.99k	-0.5%
10-11-25	Mon	176	-2.56	152.87k	-1.4%
07-11-25	Fri	178.56	-3.34	231.26k	-1.8%
06-11-25	Thu	181.9	-0.93	222.23k	-0.5%
04-11-25	Tue	182.83	-1.28	114.18k	-0.7%
03-11-25	Mon	184.11	-0.89	226.79k	-0.5%
31-10-25	Fri	185	3.15	284.79k	1.7%
30-10-25	Thu	181.85	-0.8	213.22k	-0.4%
29-10-25	Wed	182.65	0.35	265.59k	0.2%
28-10-25	Tue	182.3	-8.31	1.94m	-4.4%
27-10-25	Mon	190.61	4.61	1.29m	2.5%
24-10-25	Fri	186	1.37	133.49k	0.7%
23-10-25	Thu	184.63	11.29	1.94m	6.5%
21-10-25	Tue	173.34	-1.76	216.31k	-1.0%
20-10-25	Mon	175.1	-1.67	561.65k	-0.9%
17-10-25	Fri	174.94	0.16	264.48k	0.1%
16-10-25	Thu	176.61	-4.66	344.37k	-2.6%
15-10-25	Wed	181.27	-2.8	204.12k	-1.5%
14-10-25	Tue	184.07	2.51	213.66k	1.4%
13-10-25	Mon	181.56	0.58	346.38k	0.3%
10-10-25	Fri	180.98	-1.91	200.86k	-1.0%
09-10-25	Thu	182.89	-1.31	176.18k	-0.7%
08-10-25	Wed	184.2	-0.86	228.76k	-0.5%
07-10-25	Tue	185.06	3.07	179.91k	1.7%
06-10-25	Mon	181.99	0.7	226.8k	0.4%
03-10-25	Fri	181.29	-1.27	276.14k	-0.7%
01-10-25	Wed	182.56	-0.99	127.2k	-0.5%
30-09-25	Tue	183.55	-1.31	104.1k	-0.7%
29-09-25	Mon	184.86	-2.66	159.43k	-1.4%
26-09-25	Fri	187.52	-2.81	156.27k	-1.5%
25-09-25	Thu	190.33	0.11	315.44k	0.1%
24-09-25	Wed	190.22	2.41	597.48k	1.3%
23-09-25	Tue	187.81	-1.42	170.07k	-0.8%
22-09-25	Mon	189.23	-1.25	152.39k	-0.7%
19-09-25	Fri	190.48	0.36	365.38k	0.2%
18-09-25	Thu	190.12	1.52	243.63k	0.8%
17-09-25	Wed	188.6	1.83	197.06k	1.0%
16-09-25	Tue	186.77	-9.5	673.9k	-4.8%
15-09-25	Mon	196.27	-1.11	1.53m	-0.6%
12-09-25	Fri	197.38	-0.01	215.59k	0.0%
11-09-25	Thu	197.39	1.38	164.17k	0.7%
10-09-25	Wed	196.01	1.6	220.11k	0.8%
09-09-25	Tue	194.41	-0.19	115.87k	-0.1%
08-09-25	Mon	194.6	-3.01	244.12k	-1.5%
05-09-25	Fri	197.61	1.78	280k	0.9%
04-09-25	Thu	195.83	11.79	895.81k	6.4%
03-09-25	Wed	184.04	6.19	301.55k	3.5%
02-09-25	Tue	177.85	-3.26	173.03k	-1.8%
01-09-25	Mon	181.11	-0.88	100.59k	-0.5%
29-08-25	Fri	181.99	-3.36	159.45k	-1.8%
28-08-25	Thu	185.35	-2.31	255.26k	-1.2%
26-08-25	Tue	187.66	-4.48	224.3k	-2.3%