NSE - Delayed Quote
INR
Godawari Power & Ispat Limited (GPIL.NS)
207.11
+1.39
(+0.68%)
At close: 3:30:03 PM GMT+5:30
Currency in INR
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Nov 4, 2026
192.50
206.80
191.84
205.72
205.72
1,442,506
Nov 3, 2026
197.30
197.92
191.60
192.69
192.69
1,830,721
Nov 2, 2026
194.00
197.59
192.54
193.54
193.54
1,702,543
Oct 30, 2026
194.89
194.89
190.27
192.83
192.83
1,350,727
Oct 29, 2026
194.76
196.49
193.51
194.61
194.61
847,514
Oct 28, 2026
192.55
196.00
191.50
193.22
193.22
671,666
Oct 27, 2026
191.60
196.68
190.98
194.25
194.25
779,322
Oct 26, 2026
191.60
194.72
189.50
190.74
190.74
935,552
Oct 23, 2026
199.54
199.99
189.15
192.34
192.34
1,103,736
Oct 22, 2026
200.50
201.20
195.10
199.54
199.54
1,075,886
Oct 21, 2026
207.24
208.68
199.29
200.86
200.86
762,025
Oct 19, 2026
213.00
213.90
206.16
207.22
207.22
512,824
Oct 16, 2026
207.30
214.63
206.00
211.61
211.61
1,008,252
Oct 15, 2026
209.99
210.24
206.26
207.24
207.24
500,140
Oct 14, 2026
207.41
211.00
206.60
209.09
209.09
658,504
Oct 13, 2026
209.90
211.97
205.00
207.41
207.41
1,061,326
Oct 12, 2026
209.00
212.79
208.00
209.09
209.09
641,723
Oct 9, 2026
207.00
209.24
203.82
206.47
206.47
1,373,248
Oct 8, 2026
215.01
215.50
204.52
205.63
205.63
1,261,703
Oct 7, 2026
218.00
218.00
212.95
214.31
214.31
1,180,059
Oct 6, 2026
212.90
220.85
211.77
218.98
218.98
2,728,607
Oct 5, 2026
215.66
218.80
210.42
211.32
211.32
1,339,172
Oct 1, 2026
221.05
222.08
210.42
215.67
215.67
2,042,248
Sep 30, 2026
223.05
226.00
221.00
222.34
222.34
919,919
Sep 29, 2026
225.60
225.60
220.10
221.35
221.35
1,239,698
Sep 28, 2026
228.28
228.36
223.50
225.46
225.46
1,263,135
Sep 25, 2026
230.00
232.39
228.13
229.42
229.42
863,273
Sep 24, 2026
234.00
234.88
228.10
229.78
229.78
836,832
Sep 23, 2026
232.89
236.80
232.89
234.68
234.68
1,428,181
Sep 22, 2026
239.00
239.00
232.20
232.89
232.89
1,398,629
Sep 21, 2026
234.00
239.60
232.60
236.80
236.80
1,413,064
Sep 18, 2026
238.39
239.42
232.30
233.47
233.47
1,620,482
Sep 17, 2026
236.40
241.00
234.61
238.39
238.39
1,030,313
Sep 16, 2026
237.68
238.00
231.24
236.49
236.49
1,238,726
Sep 15, 2026
244.95
245.51
235.20
237.16
237.16
1,827,411
Sep 11, 2026
248.61
248.79
242.50
244.45
244.45
2,161,543
Sep 10, 2026
254.00
254.60
247.25
252.23
252.23
1,594,175
Sep 9, 2026
245.00
255.00
243.99
253.04
253.04
3,124,495
Sep 8, 2026
243.80
247.06
242.50
245.71
245.71
1,287,350
Sep 7, 2026
242.79
245.20
239.43
244.05
244.05
1,531,854
Sep 4, 2026
239.90
243.86
238.89
240.67
240.67
985,110
Sep 3, 2026
240.99
243.08
237.22
239.90
239.90
966,236
Sep 2, 2026
243.41
243.41
237.01
239.39
239.39
1,989,265
Sep 1, 2026
245.00
245.39
239.10
243.41
243.41
1,079,861
Aug 31, 2026
239.60
248.05
237.65
243.67
243.67
2,891,684
Aug 28, 2026
240.60
247.00
239.00
239.85
239.85
837,487
Aug 27, 2026
246.05
247.49
238.65
240.33
240.33
1,241,037
Aug 26, 2026
245.60
246.75
239.94
245.83
245.83
1,152,073
Aug 25, 2026
245.27
247.04
243.24
244.26
244.26
633,517
Aug 24, 2026
247.05
250.00
244.10
245.27
245.27
1,149,287
Aug 21, 2026
248.00
251.89
244.20
245.09
245.09
1,383,669
Aug 20, 2026
246.51
249.10
244.72
247.88
247.88
1,275,437
Aug 19, 2026
254.00
254.44
245.54
246.10
246.10
1,219,967
Aug 18, 2026
251.01
256.00
248.07
255.22
255.22
2,695,925
Aug 17, 2026
235.43
253.00
232.90
250.82
250.82
4,360,351
Aug 14, 2026
1
Dividend
Dividends on any given ex-date include regular and any special dividends
Aug 14, 2026
241.63
242.07
233.50
235.43
235.43
2,146,682
Aug 13, 2026
229.98
246.93
229.98
243.31
242.31
7,876,082
Aug 12, 2026
234.18
234.95
228.31
228.99
228.05
1,651,494
Aug 11, 2026
235.00
237.35
231.00
232.18
231.23
1,892,197
Aug 10, 2026
236.00
240.75
232.00
237.15
236.18
1,767,905
Aug 7, 2026
243.00
244.51
236.00
240.61
239.62
1,747,484
Aug 6, 2026
248.40
251.89
240.10
244.76
243.75
2,039,264
Aug 5, 2026
245.15
248.40
244.53
246.33
245.32
959,407
Aug 4, 2026
243.96
247.50
242.56
244.71
243.70
562,383
Aug 3, 2026
244.05
248.95
240.00
244.37
243.37
1,106,208
Jul 31, 2026
249.35
250.45
241.30
242.40
241.40
1,400,568
Jul 30, 2026
244.05
252.80
244.05
249.35
248.33
854,669
Jul 29, 2026
245.65
253.00
244.40
251.80
250.77
1,509,419
Jul 28, 2026
237.00
247.00
234.95
245.50
244.49
1,876,861
Jul 27, 2026
235.05
238.90
230.55
237.75
236.77
2,618,820
Jul 24, 2026
241.50
243.25
237.10
240.15
239.16
574,648
Jul 23, 2026
241.00
243.00
239.55
241.25
240.26
654,198
Jul 22, 2026
247.40
247.50
242.00
242.75
241.75
524,959
Jul 21, 2026
244.00
248.05
242.90
246.05
245.04
865,325
Jul 20, 2026
244.00
247.60
242.60
244.10
243.10
718,764
Jul 17, 2026
244.20
247.00
239.70
244.35
243.35
1,652,672
Jul 16, 2026
247.00
250.00
243.00
246.15
245.14
4,834,541
Jul 15, 2026
252.00
255.90
250.00
253.50
252.46
641,902
Jul 14, 2026
256.00
256.20
249.30
251.85
250.81
1,282,955
Jul 13, 2026
251.50
257.10
249.30
256.35
255.30
916,996
Jul 10, 2026
252.60
256.00
251.35
254.35
253.30
1,079,313
Jul 9, 2026
249.75
255.05
246.60
250.80
249.77
1,198,319
Jul 8, 2026
249.80
252.60
244.00
246.60
245.59
978,711
Jul 7, 2026
257.40
257.95
250.00
250.25
249.22
947,478
Jul 6, 2026
254.50
258.00
253.00
257.10
256.04
934,140
Jul 3, 2026
260.00
262.50
253.90
254.50
253.45
1,544,168
Jul 2, 2026
256.60
259.50
254.45
257.05
255.99
1,189,640
Jul 1, 2026
256.00
259.00
253.00
254.60
253.55
1,532,118
Jun 30, 2026
263.55
264.45
254.90
255.65
254.60
1,646,404
Jun 29, 2026
260.00
268.35
260.00
262.00
260.92
1,075,081
Jun 25, 2026
267.75
269.10
265.00
265.40
264.31
879,589
Jun 24, 2026
271.10
273.30
265.00
266.25
265.16
1,401,145
Jun 23, 2026
276.85
276.85
271.00
271.75
270.63
967,383
Jun 22, 2026
269.00
278.45
268.05
276.85
275.71
1,820,772
Jun 19, 2026
270.00
271.00
267.05
269.10
267.99
1,150,424
Jun 18, 2026
273.05
273.10
264.00
270.55
269.44
3,030,864
Jun 17, 2026
277.90
278.05
270.95
272.10
270.98
1,523,719
Jun 16, 2026
281.85
282.55
276.00
276.85
275.71
1,197,806
Jun 15, 2026
283.00
283.70
278.50
281.75
280.59
1,215,367
Jun 12, 2026
281.35
284.00
276.30
277.15
276.01
2,456,196
Jun 11, 2026
276.40
280.80
275.65
277.90
276.76
1,211,267
Jun 10, 2026
275.10
279.00
274.80
277.10
275.96
1,110,552
Jun 9, 2026
278.70
280.15
274.00
274.95
273.82
1,242,320
Jun 8, 2026
275.20
281.80
273.50
278.70
277.55
1,375,728
Jun 5, 2026
287.95
287.95
280.00
280.20
279.05
1,130,976
Jun 4, 2026
285.05
290.50
283.35
286.00
284.82
1,242,874
Jun 3, 2026
287.45
289.00
282.00
286.25
285.07
1,199,281
Jun 2, 2026
280.00
287.40
277.80
286.35
285.17
1,773,429
Jun 1, 2026
290.00
292.50
280.60
281.65
280.49
1,449,968
May 29, 2026
284.30
292.00
279.00
288.05
286.87
3,807,408
May 27, 2026
286.50
288.90
280.95
281.80
280.64
1,601,428
May 26, 2026
285.80
289.00
283.00
285.40
284.23
2,058,780
May 25, 2026
294.30
296.30
283.35
285.05
283.88
3,008,339
May 22, 2026
296.65
297.60
287.00
291.40
290.20
3,512,829
May 21, 2026
308.00
308.40
295.70
297.75
296.53
5,553,472
May 20, 2026
299.95
320.00
291.50
305.85
304.59
57,813,833
May 19, 2026
284.90
292.00
282.60
290.55
289.36
2,358,087
May 18, 2026
284.90
287.20
272.80
283.30
282.14
2,269,178
May 15, 2026
290.10
290.45
284.40
287.90
286.72
1,091,931
May 14, 2026
292.00
295.00
286.00
289.25
288.06
1,397,958
May 13, 2026
283.35
291.35
282.05
290.00
288.81
2,569,171
May 12, 2026
292.40
294.75
280.80
282.30
281.14
2,287,551
May 11, 2026
292.50
295.90
287.10
293.00
291.80
2,762,878
May 8, 2026
304.35
305.00
292.10
294.35
293.14
2,311,010
May 7, 2026
304.00
306.25
301.25
304.35
303.10
1,270,017
May 6, 2026
308.15
309.75
301.00
304.60
303.35
1,835,857
May 5, 2026
305.80
306.65
301.00
304.40
303.15
1,478,502
May 4, 2026
300.00
307.25
298.15
305.70
304.44
2,717,462
Apr 30, 2026
302.00
307.00
292.00
296.30
295.08
2,970,602
Apr 29, 2026
308.00
309.05
301.50
303.20
301.95
2,208,903
Apr 28, 2026
299.00
312.75
298.65
305.00
303.75
8,203,497
Apr 27, 2026
291.95
303.75
291.95
297.45
296.23
4,368,168
Apr 24, 2026
297.20
298.00
289.00
289.95
288.76
1,915,175
Apr 23, 2026
296.95
299.80
290.60
294.45
293.24
1,399,924
Apr 22, 2026
295.45
301.00
295.45
298.75
297.52
1,523,019
Apr 21, 2026
300.35
305.00
295.00
295.45
294.24
1,781,479
Apr 20, 2026
307.25
308.40
298.00
300.05
298.82
1,872,831
Apr 17, 2026
300.20
306.50
296.15
305.55
304.29
3,340,206
Apr 16, 2026
307.45
310.50
298.00
300.30
299.07
5,401,200
Apr 15, 2026
295.95
304.95
292.20
303.35
302.10
7,161,724
Apr 13, 2026
286.00
293.45
283.00
289.10
287.91
3,599,416
Apr 10, 2026
287.50
290.75
286.00
289.55
288.36
1,879,413
Apr 9, 2026
284.00
292.00
282.20
285.15
283.98
2,320,431
Apr 8, 2026
296.00
296.00
282.05
284.65
283.48
4,541,886
Apr 7, 2026
275.00
286.00
273.60
284.85
283.68
5,062,366
Apr 6, 2026
278.20
280.45
273.00
275.30
274.17
3,861,036
Apr 2, 2026
275.00
279.85
268.00
276.75
275.61
2,804,231
Apr 1, 2026
278.00
284.55
273.15
278.65
277.50
4,498,038
Mar 30, 2026
272.00
275.00
267.50
268.80
267.70
2,117,633
Mar 27, 2026
277.30
280.90
271.00
272.10
270.98
3,173,728
Mar 25, 2026
266.00
281.50
264.55
277.30
276.16
5,692,892
Mar 24, 2026
259.50
264.85
251.45
263.40
262.32
2,274,331
Mar 23, 2026
257.70
260.40
250.30
251.85
250.81
1,882,121
Mar 20, 2026
253.20
267.90
252.55
262.65
261.57
3,581,253
Mar 19, 2026
254.85
258.35
248.00
250.70
249.67
848,965
Mar 18, 2026
262.00
263.70
258.55
260.10
259.03
1,108,120
Mar 17, 2026
250.00
261.60
249.70
260.25
259.18
1,989,055
Mar 16, 2026
252.70
253.00
245.30
249.15
248.13
1,688,335
Mar 13, 2026
264.00
264.40
249.00
251.55
250.52
3,309,047
Mar 12, 2026
253.75
268.00
247.00
264.70
263.61
3,083,671
Mar 11, 2026
253.20
259.70
253.00
253.75
252.71
1,163,472
Mar 10, 2026
250.15
254.50
248.75
253.80
252.76
1,219,573
Mar 9, 2026
242.00
250.00
237.70
248.70
247.68
2,149,347
Mar 6, 2026
248.65
252.85
246.05
247.35
246.33
979,195
Mar 5, 2026
249.10
253.00
240.65
248.65
247.63
2,065,395
Mar 4, 2026
249.00
252.90
244.25
247.20
246.18
2,073,057
Mar 2, 2026
240.50
266.45
240.00
256.30
255.25
2,708,865
Feb 27, 2026
270.60
274.49
265.00
266.02
264.93
1,881,034
Feb 26, 2026
272.00
276.00
270.63
272.23
271.11
2,543,807
Feb 25, 2026
269.50
272.03
266.41
270.90
269.79
1,267,580
Feb 24, 2026
270.10
270.95
259.00
268.61
267.51
883,578
Feb 23, 2026
264.40
269.90
263.10
268.86
267.75
1,270,820
Feb 20, 2026
261.89
264.90
259.10
262.85
261.77
1,027,482
Feb 19, 2026
270.90
272.51
260.25
261.89
260.81
1,226,392
Feb 18, 2026
274.50
277.90
268.00
269.85
268.74
2,208,821
Feb 17, 2026
268.70
273.50
265.51
273.00
271.88
2,629,772
Feb 16, 2026
258.00
268.75
256.37
267.90
266.80
2,389,061
Feb 13, 2026
262.10
264.82
257.05
258.65
257.59
1,366,289
Feb 12, 2026
259.00
268.00
256.00
265.40
264.31
3,953,946
Feb 11, 2026
261.00
261.36
256.00
258.21
257.15
1,193,942
Feb 10, 2026
260.39
265.90
257.22
260.21
259.14
3,862,719
Feb 9, 2026
253.02
259.00
247.00
257.81
256.75
2,118,917
Feb 6, 2026
257.96
259.00
248.49
250.97
249.94
1,411,894
Feb 5, 2026
259.70
259.70
254.20
256.96
255.90
1,094,438
Feb 4, 2026
254.49
260.95
251.37
260.18
259.11
2,008,854
Feb 3, 2026
260.00
260.00
247.20
252.52
251.48
1,303,932
Feb 2, 2026
247.55
251.90
238.80
248.45
247.43
1,810,516
Jan 30, 2026
254.80
254.80
245.00
248.50
247.48
1,990,173
Jan 29, 2026
257.00
262.45
255.70
257.65
256.59
2,440,138
Jan 28, 2026
250.00
259.00
247.75
257.20
256.14
1,643,801
Jan 27, 2026
236.80
250.00
236.60
247.70
246.68
2,061,079
Jan 23, 2026
251.60
251.60
241.00
241.85
240.86
859,009
Jan 22, 2026
244.10
252.40
244.10
250.55
249.52
1,421,662
Jan 21, 2026
239.85
244.10
237.25
242.75
241.75
1,576,340
Jan 20, 2026
250.75
251.70
238.10
239.05
238.07
2,173,046
Jan 19, 2026
257.00
258.30
245.90
250.20
249.17
1,670,236
Jan 16, 2026
263.00
265.00
256.30
257.55
256.49
1,112,642
Jan 15, 2026
265.15
265.15
265.15
265.15
264.06
-
Jan 14, 2026
259.40
267.35
256.80
265.15
264.06
2,385,429
Jan 13, 2026
258.00
261.25
255.70
259.20
258.13
1,337,523
Jan 12, 2026
259.45
263.45
253.00
254.70
253.65
2,434,377
Jan 9, 2026
267.20
271.00
256.95
258.40
257.34
1,794,895
Jan 8, 2026
280.00
280.00
268.05
269.40
268.29
3,309,716
Jan 7, 2026
276.75
277.70
272.35
275.70
274.57
1,949,578
Jan 6, 2026
275.05
276.40
271.00
274.05
272.92
1,482,185
Jan 5, 2026
274.00
280.40
268.25
274.00
272.87
3,453,704
Jan 2, 2026
266.55
273.90
265.85
273.05
271.93
2,183,847
Jan 1, 2026
265.20
270.00
262.00
266.60
265.50
1,520,198
Dec 31, 2025
263.50
271.00
262.40
266.07
264.98
3,771,448
Dec 30, 2025
255.96
267.14
255.08
263.53
262.45
4,708,102
Dec 29, 2025
254.00
263.00
253.30
256.39
255.34
4,144,755
Dec 26, 2025
252.50
256.00
250.00
252.51
251.47
1,724,089
Dec 24, 2025
258.86
258.99
250.79
252.50
251.46
1,996,239
Dec 23, 2025
242.50
260.31
241.26
258.95
257.89
5,839,229
Dec 22, 2025
238.00
242.07
237.00
241.30
240.31
1,087,088
Dec 19, 2025
238.50
238.51
235.00
235.55
234.58
918,595
Dec 18, 2025
239.04
239.90
235.00
238.13
237.15
655,468
Dec 17, 2025
243.00
243.00
237.00
238.00
237.02
997,346
Dec 16, 2025
248.16
253.00
241.50
242.31
241.31
2,721,310
Dec 15, 2025
240.00
248.89
238.20
247.21
246.19
3,249,245
Dec 12, 2025
234.43
239.20
233.79
238.61
237.63
1,062,488
Dec 11, 2025
235.99
235.99
232.00
233.42
232.46
683,361
Dec 10, 2025
231.05
236.70
228.60
235.11
234.14
1,049,545
Dec 9, 2025
226.00
232.00
221.21
230.59
229.64
2,262,120
Dec 8, 2025
232.94
232.94
223.40
227.07
226.14
2,597,731
Dec 5, 2025
235.99
237.10
230.97
232.94
231.98
1,163,454
Dec 4, 2025
242.50
244.87
235.00
235.90
234.93
2,350,183
Dec 3, 2025
236.24
238.95
231.09
238.08
237.10
1,316,592
Dec 2, 2025
237.51
238.88
235.47
236.23
235.26
809,985
Dec 1, 2025
235.90
241.00
233.94
237.63
236.65
1,210,513
Nov 28, 2025
236.95
237.50
232.85
235.20
234.23
1,286,049
Nov 27, 2025
238.20
240.90
232.55
235.20
234.23
1,522,523
Nov 26, 2025
236.90
244.00
236.10
237.20
236.23
1,841,153
Nov 25, 2025
239.65
240.30
235.70
236.90
235.93
1,162,857
Nov 24, 2025
241.05
242.40
235.00
239.00
238.02
2,093,677
Nov 21, 2025
249.05
249.05
240.30
241.70
240.71
2,315,755
Nov 20, 2025
257.00
258.35
248.95
250.00
248.97
2,004,948
Nov 19, 2025
263.70
263.70
252.50
255.70
254.65
2,765,513
Nov 18, 2025
276.60
277.00
262.55
265.00
263.91
2,341,256
Nov 17, 2025
273.00
282.80
268.00
276.10
274.97
4,362,851
Nov 14, 2025
280.00
282.50
271.00
276.70
275.56
10,596,246
Nov 13, 2025
266.30
270.50
262.00
263.25
262.17
2,382,301
Nov 12, 2025
276.00
277.60
266.10
268.40
267.30
1,786,277
Nov 11, 2025
272.30
279.00
268.00
275.20
274.07
1,828,348
Nov 10, 2025
275.50
277.90
270.25
272.30
271.18
1,522,012
Nov 7, 2025
268.80
279.00
266.40
274.65
273.52
1,819,496
Nov 6, 2025
279.00
281.00
268.00
269.40
268.29
1,935,858
