NSE: GIPCL | Series: EQ
-
LTP
188.10
4.37 (2.38 %) -
Open
181.75
182.00 -
High
190.00
185.74 -
Low
181.73
177.76 -
Close
188.54
183.73 -
52W High
268.50
17 Dec, 2024 -
52W Low
148.10
03 Mar, 2025
Upper Circuit: 220.48
Lower Circuit: 146.98
1W
1M
3M
6M
1Y
| Date | Open | High | Low | LTP | Close | Change | % | 52W High | 52W Low | Volume | Value (₹) | No. of trades |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 03 Apr, 2025 | 181.75 | 190.00 | 181.73 | 188.10 | 188.54 | 4.81 | 2.62 | 268.50 | 148.10 | 773,455 | 14.48 Crore | 19,353 |
| 02 Apr, 2025 | 182.00 | 185.74 | 177.76 | 184.00 | 183.73 | 2.37 | 1.31 | 268.50 | 148.10 | 756,616 | 13.85 Crore | 19,264 |
| 01 Apr, 2025 | 179.80 | 182.85 | 176.93 | 181.02 | 181.36 | 0.95 | 0.53 | 268.50 | 148.10 | 395,433 | 7.16 Crore | 15,222 |
| 28 Mar, 2025 | 182.00 | 184.99 | 179.40 | 179.50 | 180.41 | -0.04 | -0.02 | 268.50 | 148.10 | 561,994 | 10.23 Crore | 13,966 |
| 27 Mar, 2025 | 176.60 | 182.40 | 174.00 | 181.60 | 180.45 | 4.10 | 2.32 | 268.50 | 148.10 | 920,046 | 16.52 Crore | 18,741 |
| 26 Mar, 2025 | 181.10 | 181.75 | 175.60 | 176.51 | 176.35 | -3.14 | -1.75 | 268.50 | 148.10 | 602,206 | 10.75 Crore | 13,381 |
| 25 Mar, 2025 | 181.09 | 182.87 | 176.00 | 178.49 | 179.49 | -1.58 | -0.87 | 268.50 | 148.10 | 733,557 | 13.13 Crore | 14,247 |
| 24 Mar, 2025 | 177.70 | 183.99 | 176.53 | 181.10 | 181.07 | 5.61 | 3.2 | 268.50 | 148.10 | 1,550,413 | 28.15 Crore | 23,424 |
| 21 Mar, 2025 | 175.80 | 177.51 | 174.30 | 175.00 | 175.46 | -0.50 | -0.28 | 268.50 | 148.10 | 489,239 | 8.61 Crore | 10,060 |
| 20 Mar, 2025 | 175.15 | 179.79 | 171.29 | 173.50 | 175.96 | 3.38 | 1.96 | 268.50 | 148.10 | 1,047,835 | 18.31 Crore | 18,249 |
| 19 Mar, 2025 | 165.45 | 174.90 | 165.45 | 172.70 | 172.58 | 8.10 | 4.92 | 268.50 | 148.10 | 1,897,443 | 32.79 Crore | 52,833 |
| 18 Mar, 2025 | 161.21 | 165.10 | 161.11 | 164.30 | 164.48 | 4.12 | 2.57 | 268.50 | 148.10 | 499,236 | 8.14 Crore | 16,954 |
| 17 Mar, 2025 | 162.50 | 164.28 | 159.55 | 161.04 | 160.36 | -0.85 | -0.53 | 268.50 | 148.10 | 287,624 | 4.65 Crore | 8,590 |
| 13 Mar, 2025 | 161.60 | 163.90 | 160.81 | 161.05 | 161.21 | 0.20 | 0.12 | 268.50 | 148.10 | 373,872 | 6.05 Crore | 11,222 |
| 12 Mar, 2025 | 168.45 | 171.00 | 159.90 | 161.60 | 161.01 | -6.93 | -4.13 | 268.50 | 148.10 | 804,789 | 13.14 Crore | 52,712 |
| 11 Mar, 2025 | 159.91 | 170.86 | 159.89 | 166.98 | 167.94 | 2.98 | 1.81 | 268.50 | 148.10 | 546,617 | 9.18 Crore | 14,398 |
| 10 Mar, 2025 | 173.35 | 175.90 | 164.00 | 164.50 | 164.96 | -6.67 | -3.89 | 268.50 | 148.10 | 413,049 | 6.94 Crore | 11,838 |
| 07 Mar, 2025 | 170.60 | 175.50 | 170.00 | 171.55 | 171.63 | 0.78 | 0.46 | 268.50 | 148.10 | 256,645 | 4.43 Crore | 9,516 |
| 06 Mar, 2025 | 167.60 | 172.51 | 167.60 | 169.50 | 170.85 | 2.58 | 1.53 | 268.50 | 148.10 | 285,424 | 4.87 Crore | 10,366 |
| 05 Mar, 2025 | 155.50 | 169.30 | 155.50 | 167.51 | 168.27 | 11.59 | 7.4 | 268.50 | 148.10 | 775,609 | 12.83 Crore | 20,975 |
| 04 Mar, 2025 | 155.10 | 161.90 | 153.63 | 157.00 | 156.68 | 1.27 | 0.82 | 268.50 | 148.10 | 569,917 | 9.02 Crore | 14,526 |