BSE - Delayed Quote
INR
Gujarat Pipavav Port Limited (GPPL.BO)
162.50
+3.40
(+2.14%)
At close: 3:29:58 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
Oct 30, 2026
162.75
162.75
158.00
159.10
159.10
61,054
Oct 29, 2026
159.70
162.95
159.00
162.45
162.45
27,527
Oct 28, 2026
159.00
161.05
158.05
160.20
160.20
22,606
Oct 27, 2026
158.35
161.85
158.35
159.85
159.85
36,287
Oct 26, 2026
156.60
160.20
154.25
158.35
158.35
26,043
Oct 23, 2026
160.40
160.40
155.20
157.00
157.00
73,767
Oct 22, 2026
162.20
163.00
159.95
160.70
160.70
59,755
Oct 21, 2026
166.40
168.35
162.25
163.55
163.55
68,017
Oct 19, 2026
167.20
168.45
165.65
166.25
166.25
27,061
Oct 16, 2026
168.40
168.95
165.90
166.55
166.55
49,132
Oct 15, 2026
174.70
175.00
167.00
168.15
168.15
77,137
Oct 14, 2026
171.60
178.60
171.45
176.25
176.25
108,169
Oct 13, 2026
174.80
175.00
170.60
171.60
171.60
89,156
Oct 12, 2026
168.10
173.90
168.10
173.10
173.10
89,594
Oct 9, 2026
166.55
171.00
166.10
167.75
167.75
54,746
Oct 8, 2026
173.85
173.90
165.70
166.55
166.55
111,620
Oct 7, 2026
167.55
174.00
166.50
172.35
172.35
123,089
Oct 6, 2026
168.60
171.00
166.70
168.05
168.05
68,141
Oct 5, 2026
166.95
168.85
165.65
167.55
167.55
57,719
Oct 1, 2026
166.05
169.90
162.90
165.80
165.80
152,330
Sep 30, 2026
160.35
167.30
160.35
166.80
166.80
168,901
Sep 29, 2026
159.50
161.60
157.70
160.55
160.55
106,746
Sep 28, 2026
162.85
163.40
159.70
159.90
159.90
40,977
Sep 25, 2026
162.25
165.00
160.80
163.65
163.65
62,913
Sep 24, 2026
163.05
165.90
162.00
163.35
163.35
40,029
Sep 23, 2026
165.25
166.35
163.70
164.10
164.10
97,092
Sep 22, 2026
165.70
166.90
163.50
164.40
164.40
208,531
Sep 21, 2026
160.15
165.35
160.00
165.00
165.00
131,080
Sep 18, 2026
162.70
163.00
158.40
160.60
160.60
136,245
Sep 17, 2026
161.25
163.70
161.25
162.85
162.85
52,113
Sep 16, 2026
161.95
163.45
158.40
161.85
161.85
59,783
Sep 15, 2026
162.70
165.45
160.60
161.10
161.10
187,674
Sep 11, 2026
161.05
163.55
160.30
161.70
161.70
74,806
Sep 10, 2026
159.00
163.30
158.65
162.40
162.40
45,402
Sep 9, 2026
160.50
164.00
157.95
158.30
158.30
96,823
Sep 8, 2026
161.00
162.85
159.60
160.50
160.50
39,469
Sep 7, 2026
162.25
162.60
160.40
160.85
160.85
135,230
Sep 4, 2026
165.20
166.80
161.00
161.50
161.50
68,754
Sep 3, 2026
164.75
168.30
164.40
165.35
165.35
146,887
Sep 2, 2026
5
Dividend
Dividends on any given ex-date include regular and any special dividends
Sep 2, 2026
163.60
165.65
161.75
164.10
164.10
122,842
Sep 1, 2026
168.30
170.75
167.85
168.85
163.85
153,642
Aug 31, 2026
168.95
171.05
167.00
167.95
162.98
161,204
Aug 28, 2026
169.95
169.95
167.50
168.80
163.80
63,863
Aug 27, 2026
171.00
172.30
168.35
169.05
164.04
118,376
Aug 26, 2026
166.00
173.75
166.00
169.40
164.38
615,471
Aug 25, 2026
164.40
165.30
162.90
164.55
159.68
100,429
Aug 24, 2026
164.00
167.00
163.15
163.50
158.66
113,029
Aug 21, 2026
164.95
165.20
163.15
163.45
158.61
60,019
Aug 20, 2026
166.15
168.30
164.25
164.75
159.87
107,047
Aug 19, 2026
161.70
166.10
161.00
165.00
160.11
281,201
Aug 18, 2026
160.40
163.50
159.80
160.40
155.65
132,028
Aug 17, 2026
160.70
162.40
158.80
159.55
154.83
181,468
Aug 14, 2026
152.80
160.70
152.80
158.55
153.86
575,097
Aug 13, 2026
154.35
158.45
151.25
151.75
147.26
381,547
Aug 12, 2026
148.10
150.85
147.85
149.75
145.32
50,058
Aug 11, 2026
150.45
150.55
147.85
148.25
143.86
84,071
Aug 10, 2026
152.00
152.00
150.05
150.35
145.90
41,894
Aug 7, 2026
151.20
152.10
150.05
151.50
147.01
41,132
Aug 6, 2026
151.85
152.40
151.00
151.20
146.72
41,902
Aug 5, 2026
151.80
153.90
151.30
151.65
147.16
89,498
Aug 4, 2026
152.90
153.00
151.55
151.80
147.30
35,379
Aug 3, 2026
151.00
152.60
150.60
151.05
146.58
46,006
Jul 31, 2026
150.30
151.80
149.90
150.20
145.75
54,572
Jul 30, 2026
150.40
152.95
149.15
150.75
146.29
51,727
Jul 29, 2026
148.45
150.85
148.45
150.25
145.80
45,253
Jul 28, 2026
147.60
149.80
147.60
148.40
144.01
73,039
Jul 27, 2026
152.00
152.00
147.90
148.40
144.01
118,959
Jul 24, 2026
147.20
149.50
146.75
149.20
144.78
57,907
Jul 23, 2026
149.60
149.60
147.00
147.20
142.84
38,967
Jul 22, 2026
150.80
150.90
148.30
148.65
144.25
92,832
Jul 21, 2026
151.45
152.25
150.40
150.75
146.29
30,262
Jul 20, 2026
150.75
151.80
150.40
151.45
146.97
29,917
Jul 17, 2026
151.00
152.50
149.60
151.30
146.82
54,545
Jul 16, 2026
150.95
152.40
149.75
150.00
145.56
46,848
Jul 15, 2026
151.35
153.00
150.40
151.35
146.87
50,731
Jul 14, 2026
154.75
155.20
151.00
151.30
146.82
103,258
Jul 13, 2026
155.00
155.80
153.45
155.50
150.90
79,787
Jul 10, 2026
152.30
155.70
152.30
154.30
149.73
91,169
Jul 9, 2026
151.00
152.95
150.95
152.25
147.74
49,799
Jul 8, 2026
152.55
154.65
149.30
150.35
145.90
66,781
Jul 7, 2026
155.50
156.55
153.25
154.25
149.68
84,101
Jul 6, 2026
156.05
156.90
153.00
156.00
151.38
66,264
Jul 3, 2026
153.55
155.70
153.30
154.65
150.07
87,400
Jul 2, 2026
152.15
154.40
152.15
153.75
149.20
55,907
Jul 1, 2026
150.90
154.05
150.90
151.90
147.40
48,886
Jun 30, 2026
152.75
152.75
150.50
151.15
146.67
90,667
Jun 29, 2026
154.60
154.60
151.10
151.95
147.45
107,043
Jun 25, 2026
156.20
156.90
152.80
153.90
149.34
112,358
Jun 24, 2026
154.15
157.00
153.55
156.35
151.72
75,682
Jun 23, 2026
156.50
157.80
154.35
154.90
150.31
72,135
Jun 22, 2026
153.80
158.60
153.80
156.50
151.87
179,011
Jun 19, 2026
155.05
156.00
152.65
153.20
148.66
88,900
Jun 18, 2026
155.85
158.00
154.70
154.95
150.36
102,241
Jun 17, 2026
155.65
157.50
154.30
154.60
150.02
198,557
Jun 16, 2026
156.00
157.90
154.35
155.00
150.41
115,035
Jun 15, 2026
155.15
159.25
155.15
155.95
151.33
123,472
Jun 12, 2026
150.55
154.30
150.30
153.95
149.39
74,821
Jun 11, 2026
151.50
152.65
149.00
149.30
144.88
64,177
Jun 10, 2026
154.00
156.10
151.60
152.10
147.60
55,805
Jun 9, 2026
153.75
155.65
153.40
154.15
149.59
34,819
Jun 8, 2026
155.95
156.85
152.80
153.35
148.81
34,728
Jun 5, 2026
154.35
157.40
154.35
155.60
150.99
43,899
Jun 4, 2026
155.50
157.10
153.80
154.25
149.68
64,472
Jun 3, 2026
158.00
158.50
154.50
155.50
150.90
47,534
Jun 2, 2026
156.00
158.50
154.10
158.00
153.32
65,499
Jun 1, 2026
159.20
161.30
155.75
156.25
151.62
206,391
May 29, 2026
162.15
166.75
155.05
157.40
152.74
578,005
May 27, 2026
160.75
160.75
155.00
159.40
154.68
98,112
May 26, 2026
156.10
160.90
155.90
159.20
154.49
114,386
May 25, 2026
152.90
157.20
152.90
155.35
150.75
118,170
May 22, 2026
153.65
153.65
151.55
151.90
147.40
62,434
May 21, 2026
154.40
155.55
153.00
153.90
149.34
35,925
May 20, 2026
152.00
154.80
151.00
154.00
149.44
56,768
May 19, 2026
154.10
154.90
151.75
152.10
147.60
26,567
May 18, 2026
151.25
153.35
147.55
152.80
148.28
47,967
May 15, 2026
153.20
154.10
150.90
151.10
146.63
64,091
May 14, 2026
154.90
155.45
151.70
153.80
149.25
75,064
May 13, 2026
152.50
154.90
151.60
153.05
148.52
42,215
May 12, 2026
157.00
157.00
152.35
152.70
148.18
28,527
May 11, 2026
158.40
158.40
155.55
156.85
152.21
22,500
May 8, 2026
160.50
160.55
158.30
158.80
154.10
37,617
May 7, 2026
159.40
164.10
159.05
160.75
155.99
114,506
May 6, 2026
158.05
159.50
157.70
159.05
154.34
30,889
May 5, 2026
158.90
159.05
157.40
157.85
153.18
21,421
May 4, 2026
157.45
161.45
157.00
158.90
154.19
63,694
Apr 30, 2026
158.05
158.05
154.80
156.15
151.53
51,951
Apr 29, 2026
157.45
159.95
157.00
158.40
153.71
47,111
Apr 28, 2026
158.80
160.40
155.80
156.80
152.16
41,652
Apr 27, 2026
154.55
158.35
154.55
157.55
152.88
38,873
Apr 24, 2026
156.90
158.30
153.75
154.55
149.97
45,151
Apr 23, 2026
157.75
158.90
156.00
156.90
152.25
34,059
Apr 22, 2026
157.50
159.50
157.45
158.05
153.37
59,077
Apr 21, 2026
158.00
159.55
155.80
158.65
153.95
80,170
Apr 20, 2026
160.75
161.45
157.25
158.05
153.37
112,969
Apr 17, 2026
157.25
161.85
157.15
160.85
156.09
136,502
Apr 16, 2026
154.75
159.30
152.75
157.35
152.69
82,407
Apr 15, 2026
152.25
154.60
152.00
153.90
149.34
50,594
Apr 13, 2026
150.00
151.10
148.15
149.70
145.27
63,335
Apr 10, 2026
151.25
154.10
150.25
153.15
148.61
86,897
Apr 9, 2026
153.55
154.60
148.50
149.45
145.02
125,997
Apr 8, 2026
153.00
155.50
150.00
153.45
148.91
95,967
Apr 7, 2026
144.90
148.60
144.50
147.80
143.42
132,889
Apr 6, 2026
145.35
147.65
143.40
147.00
142.65
38,016
Apr 2, 2026
146.15
146.15
141.80
145.75
141.43
27,942
Apr 1, 2026
150.00
150.05
143.30
146.65
142.31
79,988
Mar 30, 2026
146.00
147.20
142.00
142.45
138.23
84,300
Mar 27, 2026
149.65
150.45
145.20
145.60
141.29
57,268
Mar 25, 2026
149.95
152.50
149.15
149.90
145.46
59,477
Mar 24, 2026
149.80
149.80
146.50
148.10
143.71
48,221
Mar 23, 2026
148.75
151.00
143.50
144.40
140.12
87,891
Mar 20, 2026
149.65
153.95
149.65
152.05
147.55
99,906
Mar 19, 2026
152.40
153.75
148.85
149.40
144.98
27,838
Mar 18, 2026
152.10
155.70
151.80
154.10
149.54
34,509
Mar 17, 2026
150.15
152.95
149.80
152.10
147.60
30,979
Mar 16, 2026
152.05
153.15
148.25
150.75
146.29
100,848
Mar 13, 2026
159.35
159.35
151.50
151.90
147.40
44,082
Mar 12, 2026
159.80
160.80
156.20
159.45
154.73
61,491
Mar 11, 2026
162.50
164.25
159.25
159.75
155.02
68,727
Mar 10, 2026
158.85
162.50
157.15
161.70
156.91
85,098
Mar 9, 2026
163.05
163.05
156.20
157.75
153.08
92,707
Mar 6, 2026
163.30
168.50
163.30
166.10
161.18
32,909
Mar 5, 2026
161.15
165.90
161.15
165.15
160.26
41,653
Mar 4, 2026
168.05
168.75
162.00
162.50
157.69
79,907
Mar 2, 2026
169.35
173.60
168.25
172.15
167.05
85,436
Feb 27, 2026
178.15
178.80
175.70
176.70
171.47
22,996
Feb 26, 2026
178.25
180.85
178.15
178.95
173.65
48,242
Feb 25, 2026
174.70
180.80
174.70
178.35
173.07
49,468
Feb 24, 2026
177.00
177.00
172.90
174.70
169.53
22,147
Feb 23, 2026
175.40
179.25
175.40
177.40
172.15
29,221
Feb 20, 2026
171.45
176.70
171.45
175.30
170.11
28,814
Feb 19, 2026
177.90
178.05
171.45
172.15
167.05
33,542
Feb 18, 2026
178.35
179.90
176.20
178.30
173.02
28,942
Feb 17, 2026
172.75
177.90
172.70
177.45
172.20
22,998
Feb 16, 2026
177.50
177.50
172.10
172.85
167.73
23,617
Feb 13, 2026
175.10
179.70
175.00
177.35
172.10
40,868
Feb 12, 2026
177.60
179.15
174.70
176.05
170.84
45,076
Feb 11, 2026
181.10
183.20
174.30
178.15
172.87
205,183
Feb 10, 2026
179.75
184.95
178.25
184.05
178.60
39,584
Feb 9, 2026
175.10
180.95
175.00
180.00
174.67
47,656
Feb 6, 2026
169.05
175.35
168.50
174.70
169.53
53,008
Feb 5, 2026
168.80
171.80
167.75
169.85
164.82
32,519
Feb 4, 2026
169.20
169.60
166.10
168.45
163.46
48,634
Feb 3, 2026
176.65
177.40
168.55
169.60
164.58
118,526
Feb 2, 2026
164.00
168.15
162.60
167.25
162.30
48,404
Jan 30, 2026
163.15
169.80
163.15
167.20
162.25
74,381
Jan 29, 2026
166.25
167.60
162.20
165.10
160.21
56,977
Jan 28, 2026
162.35
170.00
162.35
169.05
164.04
45,207
Jan 27, 2026
166.00
166.00
159.05
161.30
156.52
1,143,313
Jan 23, 2026
170.45
171.65
165.00
165.85
160.94
38,150
Jan 22, 2026
171.05
176.70
169.10
169.80
164.77
57,934
Jan 21, 2026
177.00
179.25
168.70
170.25
165.21
255,417
Jan 20, 2026
173.65
179.00
170.30
177.85
172.58
132,560
Jan 19, 2026
182.15
182.15
172.75
173.20
168.07
53,577
Jan 16, 2026
184.50
185.95
182.00
182.90
177.48
37,203
Jan 14, 2026
184.25
185.90
183.00
185.05
179.57
51,516
Jan 13, 2026
183.75
189.00
182.50
184.20
178.75
124,453
Jan 12, 2026
186.10
186.10
177.25
180.85
175.49
164,070
Jan 9, 2026
186.00
194.65
184.65
186.35
180.83
275,508
Jan 8, 2026
189.85
200.00
184.70
185.65
180.15
276,439
Jan 7, 2026
191.25
193.70
188.30
189.10
183.50
120,111
Jan 6, 2026
182.30
190.95
182.30
189.60
183.99
120,468
Jan 5, 2026
182.75
185.95
182.10
183.00
177.58
62,112
Jan 2, 2026
183.00
183.25
181.65
182.25
176.85
24,582
Jan 1, 2026
180.65
182.50
180.20
182.10
176.71
31,856
Dec 31, 2025
181.90
183.10
181.20
182.10
176.71
33,386
Dec 30, 2025
185.40
186.00
179.00
180.70
175.35
122,399
Dec 29, 2025
183.00
187.80
182.95
185.85
180.35
94,529
Dec 26, 2025
191.75
191.75
182.05
183.10
177.68
101,553
Dec 24, 2025
192.80
193.70
191.10
191.70
186.02
39,799
Dec 23, 2025
193.35
197.80
191.00
192.80
187.09
95,654
Dec 22, 2025
193.55
195.00
192.30
193.75
188.01
60,718
Dec 19, 2025
190.65
199.70
190.65
193.55
187.82
320,255
Dec 18, 2025
190.00
192.95
189.70
191.55
185.88
53,352
Dec 17, 2025
191.50
193.80
188.35
190.65
185.00
80,268
Dec 16, 2025
191.55
195.20
190.60
192.20
186.51
86,656
Dec 15, 2025
187.75
193.00
187.50
191.30
185.64
130,979
Dec 12, 2025
189.80
190.95
187.05
188.15
182.58
123,478
Dec 11, 2025
185.00
190.00
185.00
189.45
183.84
52,331
Dec 10, 2025
189.10
190.85
185.00
186.50
180.98
90,876
Dec 9, 2025
182.00
190.40
178.20
188.85
183.26
171,000
Dec 8, 2025
182.35
182.80
179.45
181.95
176.56
181,123
Dec 5, 2025
184.40
185.90
178.55
182.35
176.95
227,975
Dec 4, 2025
182.75
187.90
182.20
186.00
180.49
110,199
Dec 3, 2025
182.55
187.75
181.50
184.25
178.79
364,841
Dec 2, 2025
179.10
183.20
179.10
181.90
176.51
183,097
Dec 1, 2025
179.40
184.35
179.40
180.45
175.11
142,432
Nov 28, 2025
174.60
179.40
174.60
178.55
173.26
132,564
Nov 27, 2025
180.65
181.60
174.00
175.05
169.87
84,054
Nov 26, 2025
176.05
181.75
176.05
180.00
174.67
182,232
Nov 25, 2025
181.25
181.25
177.05
178.85
173.55
46,639
Nov 24, 2025
178.55
182.95
177.60
179.85
174.52
185,336
Nov 21, 2025
180.80
180.85
176.60
177.85
172.58
345,109
Nov 20, 2025
175.15
180.70
174.35
177.40
172.15
329,612
Nov 19, 2025
175.70
176.90
173.50
173.90
168.75
50,096
Nov 18, 2025
174.85
176.60
173.20
174.85
169.67
79,979
Nov 17, 2025
175.00
177.75
174.60
175.60
170.40
111,973
Nov 14, 2025
173.95
176.20
172.10
174.60
169.43
104,177
Nov 13, 2025
176.70
178.25
174.20
174.80
169.62
130,544
Nov 12, 2025
5.4
Dividend
Dividends on any given ex-date include regular and any special dividends
Nov 12, 2025
174.50
175.30
172.15
174.70
169.53
136,563
Nov 11, 2025
177.25
181.75
176.65
179.70
169.14
334,547
Nov 10, 2025
182.15
182.15
175.35
177.20
166.79
275,753
Nov 7, 2025
172.05
183.00
171.50
179.40
168.86
1,350,226
Nov 6, 2025
174.35
179.50
171.00
171.85
161.75
1,817,573
Nov 4, 2025
165.30
165.95
161.35
162.80
153.23
100,743
Nov 3, 2025
168.50
168.50
163.60
165.55
155.82
168,477
