Gujarat Pipavav Port Limited (NSE:GPPL)
India
· Delayed Price · Currency is INR 149.24
-1.75 (-1.16%)
Aug 29, 2025, 3:30 PM IST
Gujarat Pipavav Port Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 29, 2025 | 150.99 | 151.59 | 148.54 | 149.11 | 149.11 | -1.25% | 800,319 |
| Aug 28, 2025 | 151.91 | 152.50 | 147.35 | 150.99 | 150.99 | -3.35% | 1,927,534 |
| Aug 26, 2025 | 157.90 | 159.50 | 155.63 | 156.22 | 152.02 | -0.44% | 2,261,976 |
| Aug 25, 2025 | 156.52 | 157.95 | 155.20 | 156.91 | 152.69 | 0.54% | 779,521 |
| Aug 22, 2025 | 157.75 | 158.30 | 155.70 | 156.06 | 151.86 | -0.45% | 667,926 |
| Aug 21, 2025 | 156.10 | 157.95 | 155.94 | 156.77 | 152.56 | 0.53% | 971,708 |
| Aug 20, 2025 | 154.65 | 156.95 | 154.41 | 155.94 | 151.75 | 1.02% | 829,353 |
| Aug 19, 2025 | 154.04 | 154.88 | 153.14 | 154.37 | 150.22 | 0.46% | 1,006,234 |
| Aug 18, 2025 | 156.80 | 156.80 | 152.81 | 153.66 | 149.53 | -0.11% | 885,357 |
| Aug 14, 2025 | 154.10 | 156.89 | 153.43 | 153.83 | 149.69 | -2.28% | 970,243 |
| Aug 13, 2025 | 157.60 | 160.40 | 155.45 | 157.42 | 153.19 | 0.46% | 1,117,403 |
| Aug 12, 2025 | 155.65 | 159.00 | 155.10 | 156.70 | 152.49 | 0.81% | 623,850 |
| Aug 11, 2025 | 157.25 | 157.59 | 153.61 | 155.44 | 151.26 | -1.30% | 599,422 |
| Aug 8, 2025 | 152.77 | 158.80 | 152.50 | 157.48 | 153.25 | 3.13% | 1,864,627 |
| Aug 7, 2025 | 154.65 | 156.55 | 150.36 | 152.70 | 148.59 | -1.39% | 1,229,726 |
| Aug 6, 2025 | 159.10 | 160.80 | 153.83 | 154.85 | 150.69 | -2.35% | 1,389,915 |
| Aug 5, 2025 | 159.20 | 160.55 | 157.90 | 158.57 | 154.31 | -0.06% | 371,640 |
| Aug 4, 2025 | 159.74 | 160.00 | 158.00 | 158.66 | 154.39 | -0.68% | 423,325 |
| Aug 1, 2025 | 158.23 | 163.50 | 158.10 | 159.74 | 155.45 | 0.95% | 1,731,678 |
| Jul 31, 2025 | 157.90 | 160.20 | 157.00 | 158.23 | 153.98 | -0.31% | 547,600 |
| Jul 30, 2025 | 159.65 | 162.11 | 158.16 | 158.72 | 154.45 | -0.59% | 595,711 |
| Jul 29, 2025 | 156.00 | 160.08 | 154.30 | 159.66 | 155.37 | 2.03% | 1,686,365 |
| Jul 28, 2025 | 160.75 | 161.91 | 156.05 | 156.48 | 152.27 | -2.55% | 967,634 |
| Jul 25, 2025 | 166.25 | 166.70 | 159.11 | 160.58 | 156.26 | -3.17% | 2,696,048 |
| Jul 24, 2025 | 161.60 | 168.20 | 161.60 | 165.83 | 161.37 | 2.80% | 4,666,987 |
| Jul 23, 2025 | 161.80 | 163.51 | 160.63 | 161.31 | 156.97 | -0.20% | 730,085 |
| Jul 22, 2025 | 165.00 | 167.50 | 161.48 | 161.64 | 157.29 | -1.67% | 1,756,528 |
| Jul 21, 2025 | 163.80 | 165.40 | 162.98 | 164.38 | 159.96 | 0.78% | 1,695,494 |
| Jul 18, 2025 | 159.50 | 164.50 | 159.10 | 163.10 | 158.72 | 2.18% | 2,910,919 |
| Jul 17, 2025 | 160.30 | 161.90 | 159.06 | 159.62 | 155.33 | -0.11% | 607,362 |
| Jul 16, 2025 | 159.40 | 162.30 | 158.77 | 159.80 | 155.50 | 0.33% | 1,014,573 |
| Jul 15, 2025 | 158.89 | 161.55 | 158.88 | 159.27 | 154.99 | 0.40% | 1,526,801 |
| Jul 14, 2025 | 158.69 | 159.70 | 157.05 | 158.63 | 154.37 | 0.23% | 629,463 |
| Jul 11, 2025 | 156.00 | 160.40 | 156.00 | 158.27 | 154.01 | 1.30% | 1,674,006 |
| Jul 10, 2025 | 155.96 | 158.84 | 155.60 | 156.24 | 152.04 | 0.18% | 623,140 |
| Jul 9, 2025 | 155.40 | 157.00 | 155.35 | 155.96 | 151.77 | 0.42% | 1,056,761 |
| Jul 8, 2025 | 157.30 | 158.13 | 154.81 | 155.31 | 151.13 | -1.30% | 990,499 |
| Jul 7, 2025 | 156.60 | 158.25 | 156.13 | 157.36 | 153.13 | 0.18% | 684,771 |
| Jul 4, 2025 | 158.41 | 159.00 | 156.00 | 157.07 | 152.85 | -0.85% | 821,919 |
| Jul 3, 2025 | 159.10 | 160.71 | 157.15 | 158.41 | 154.15 | 0.01% | 1,290,573 |
| Jul 2, 2025 | 161.15 | 161.48 | 157.80 | 158.40 | 154.14 | -1.40% | 925,828 |
| Jul 1, 2025 | 162.00 | 163.73 | 159.31 | 160.65 | 156.33 | -0.54% | 1,244,932 |
| Jun 30, 2025 | 163.50 | 163.80 | 160.52 | 161.52 | 157.18 | -0.88% | 892,885 |
| Jun 27, 2025 | 162.40 | 165.14 | 161.40 | 162.95 | 158.57 | 0.77% | 1,968,498 |
| Jun 26, 2025 | 162.49 | 163.95 | 160.00 | 161.71 | 157.36 | -0.20% | 779,601 |
| Jun 25, 2025 | 159.50 | 163.90 | 159.50 | 162.04 | 157.68 | 1.92% | 1,429,129 |
| Jun 24, 2025 | 162.05 | 162.68 | 158.58 | 158.99 | 154.72 | -1.33% | 1,200,677 |
| Jun 23, 2025 | 154.00 | 163.69 | 153.42 | 161.13 | 156.80 | 3.91% | 7,762,476 |
| Jun 20, 2025 | 156.66 | 158.85 | 154.40 | 155.07 | 150.90 | -0.98% | 1,502,812 |
| Jun 19, 2025 | 158.90 | 160.92 | 155.75 | 156.61 | 152.40 | -1.57% | 1,120,509 |