NSE: GPIL | Series: EQ
-
LTP
205.00
3.25 (1.61 %) -
Open
198.40
191.50 -
High
209.75
202.99 -
Low
197.76
186.00 -
Close
206.20
201.75 -
52W High
1,122.90
30 Sep, 2024 -
52W Low
145.75
03 Mar, 2025
Upper Circuit: 242.10
Lower Circuit: 161.40
1W
1M
3M
6M
1Y
| Date | Open | High | Low | LTP | Close | Change | % | 52W High | 52W Low | Volume | Value (₹) | No. of trades |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 03 Apr, 2025 | 198.40 | 209.75 | 197.76 | 205.00 | 206.20 | 4.45 | 2.21 | 1,122.90 | 145.75 | 3,743,041 | 76.91 Crore | 47,040 |
| 02 Apr, 2025 | 191.50 | 202.99 | 186.00 | 201.28 | 201.75 | 12.30 | 6.49 | 1,122.90 | 145.75 | 6,872,610 | 135.48 Crore | 73,579 |
| 01 Apr, 2025 | 181.61 | 190.80 | 180.52 | 190.30 | 189.45 | 9.33 | 5.18 | 1,122.90 | 145.75 | 2,588,191 | 48.41 Crore | 40,389 |
| 28 Mar, 2025 | 182.16 | 184.00 | 178.40 | 180.55 | 180.12 | -2.04 | -1.12 | 1,122.90 | 145.75 | 1,483,626 | 26.74 Crore | 25,094 |
| 27 Mar, 2025 | 177.50 | 183.98 | 177.50 | 182.25 | 182.16 | 4.87 | 2.75 | 1,122.90 | 145.75 | 1,403,018 | 25.28 Crore | 28,829 |
| 26 Mar, 2025 | 183.00 | 185.15 | 176.36 | 177.86 | 177.29 | -5.31 | -2.91 | 1,122.90 | 145.75 | 1,066,228 | 19.22 Crore | 19,326 |
| 25 Mar, 2025 | 190.00 | 190.00 | 181.46 | 182.33 | 182.60 | -4.22 | -2.26 | 1,122.90 | 145.75 | 1,556,040 | 28.66 Crore | 25,325 |
| 24 Mar, 2025 | 186.00 | 191.75 | 186.00 | 186.87 | 186.82 | 1.81 | 0.98 | 1,122.90 | 145.75 | 1,460,152 | 27.49 Crore | 25,459 |
| 21 Mar, 2025 | 182.00 | 188.45 | 180.95 | 185.25 | 185.01 | 3.23 | 1.78 | 1,122.90 | 145.75 | 1,994,409 | 37.01 Crore | 31,894 |
| 20 Mar, 2025 | 181.68 | 184.00 | 178.49 | 181.60 | 181.78 | 0.77 | 0.43 | 1,122.90 | 145.75 | 1,114,362 | 20.20 Crore | 29,591 |
| 19 Mar, 2025 | 180.00 | 184.40 | 180.00 | 181.70 | 181.01 | 3.77 | 2.13 | 1,122.90 | 145.75 | 1,497,205 | 27.22 Crore | 25,105 |
| 18 Mar, 2025 | 175.00 | 178.00 | 173.01 | 177.79 | 177.24 | 2.48 | 1.42 | 1,122.90 | 145.75 | 1,741,652 | 30.63 Crore | 28,237 |
| 17 Mar, 2025 | 174.86 | 176.48 | 170.00 | 175.10 | 174.76 | 1.93 | 1.12 | 1,122.90 | 145.75 | 1,445,565 | 25.16 Crore | 21,913 |
| 13 Mar, 2025 | 170.15 | 173.73 | 167.54 | 172.70 | 172.83 | 3.40 | 2.01 | 1,122.90 | 145.75 | 1,451,965 | 24.80 Crore | 20,871 |
| 12 Mar, 2025 | 177.90 | 177.90 | 168.00 | 169.35 | 169.43 | -7.41 | -4.19 | 1,122.90 | 145.75 | 2,046,896 | 35.00 Crore | 30,884 |
| 11 Mar, 2025 | 177.00 | 179.01 | 171.55 | 177.50 | 176.84 | -3.35 | -1.86 | 1,122.90 | 145.75 | 2,370,870 | 41.78 Crore | 42,896 |
| 10 Mar, 2025 | 179.04 | 186.99 | 178.10 | 178.95 | 180.19 | 1.15 | 0.64 | 1,122.90 | 145.75 | 3,042,796 | 55.72 Crore | 48,274 |
| 07 Mar, 2025 | 179.30 | 183.24 | 175.25 | 178.20 | 179.04 | -3.17 | -1.74 | 1,122.90 | 145.75 | 2,842,522 | 51.20 Crore | 42,973 |
| 06 Mar, 2025 | 165.99 | 189.69 | 165.99 | 179.30 | 182.21 | 18.48 | 11.29 | 1,122.90 | 145.75 | 14,387,984 | 261.35 Crore | 120,428 |
| 05 Mar, 2025 | 153.90 | 164.79 | 153.37 | 163.05 | 163.73 | 9.91 | 6.44 | 1,122.90 | 145.75 | 2,072,612 | 33.38 Crore | 36,301 |
| 04 Mar, 2025 | 150.99 | 156.52 | 149.29 | 153.90 | 153.82 | 2.29 | 1.51 | 1,122.90 | 145.75 | 1,700,465 | 26.12 Crore | 37,774 |
| 03 Mar, 2025 | 155.11 | 158.94 | 145.75 | 152.00 | 151.53 | -4.22 | -2.71 | 1,122.90 | 145.75 | 2,318,878 | 34.84 Crore | 51,115 |