NSE - Delayed Quote
INR
Gujarat Pipavav Port Limited (GPPL.NS)
162.48
+3.39
(+2.13%)
At close: 3:30:02 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 2, 2026
160.00
162.89
159.62
162.48
162.48
502,584
Oct 30, 2026
162.54
162.59
157.54
159.09
159.09
1,015,229
Oct 29, 2026
160.00
163.08
159.00
162.54
162.54
421,516
Oct 28, 2026
159.05
161.17
158.00
160.16
160.16
311,174
Oct 27, 2026
159.26
161.79
158.17
160.24
160.24
566,220
Oct 26, 2026
156.00
160.35
154.53
158.17
158.17
547,891
Oct 23, 2026
160.12
160.72
155.30
157.07
157.07
1,040,244
Oct 22, 2026
161.95
163.16
159.87
160.72
160.72
917,387
Oct 21, 2026
166.05
168.35
162.11
163.78
163.78
778,474
Oct 19, 2026
167.00
168.60
165.40
166.08
166.08
521,431
Oct 16, 2026
168.25
169.32
165.54
166.29
166.29
899,522
Oct 15, 2026
174.50
174.92
167.05
168.09
168.09
1,265,085
Oct 14, 2026
171.50
178.67
171.07
175.53
175.53
2,310,397
Oct 13, 2026
174.81
176.10
170.69
171.65
171.65
959,330
Oct 12, 2026
167.90
173.95
167.90
173.10
173.10
1,594,878
Oct 9, 2026
166.64
171.20
166.07
167.90
167.90
803,344
Oct 8, 2026
173.50
174.77
165.77
166.64
166.64
2,201,234
Oct 7, 2026
168.00
174.00
166.38
172.46
172.46
2,205,709
Oct 6, 2026
168.43
171.00
166.69
168.21
168.21
1,125,256
Oct 5, 2026
166.70
169.00
165.54
167.60
167.60
1,069,321
Oct 1, 2026
166.75
169.90
162.70
165.88
165.88
1,997,403
Sep 30, 2026
160.54
167.34
159.60
166.75
166.75
1,900,735
Sep 29, 2026
159.60
161.46
157.66
160.54
160.54
1,153,476
Sep 28, 2026
163.18
163.40
159.60
159.88
159.88
845,144
Sep 25, 2026
162.73
165.00
160.61
163.20
163.20
1,328,565
Sep 24, 2026
163.50
165.89
162.00
163.27
163.27
1,245,571
Sep 23, 2026
165.23
166.35
163.70
164.12
164.12
658,410
Sep 22, 2026
165.90
166.95
163.60
164.41
164.41
819,136
Sep 21, 2026
160.35
165.20
160.25
164.99
164.99
1,724,551
Sep 18, 2026
162.90
163.20
158.35
160.35
160.35
1,713,766
Sep 17, 2026
162.00
163.50
161.49
162.59
162.59
1,050,527
Sep 16, 2026
162.15
163.30
158.35
162.24
162.24
1,409,967
Sep 15, 2026
162.50
165.50
160.80
161.18
161.18
3,555,183
Sep 11, 2026
160.00
163.60
159.90
161.32
161.32
1,544,847
Sep 10, 2026
159.16
163.34
159.16
162.27
162.27
1,620,378
Sep 9, 2026
160.58
164.20
158.01
158.59
158.59
1,549,197
Sep 8, 2026
160.90
162.96
159.56
160.58
160.58
560,277
Sep 7, 2026
161.41
162.69
160.39
160.98
160.98
738,209
Sep 4, 2026
165.50
165.83
160.81
161.62
161.62
1,293,533
Sep 3, 2026
164.15
168.39
164.15
165.43
165.43
2,505,934
Sep 2, 2026
5
Dividend
Dividends on any given ex-date include regular and any special dividends
Sep 2, 2026
162.42
165.50
162.00
164.44
164.44
2,172,344
Sep 1, 2026
168.90
170.70
168.00
169.02
164.02
2,611,554
Aug 31, 2026
168.75
171.20
166.89
167.56
162.60
3,304,295
Aug 28, 2026
169.55
169.55
167.40
168.75
163.76
1,092,016
Aug 27, 2026
171.00
172.43
168.43
169.10
164.10
1,964,090
Aug 26, 2026
166.23
173.80
166.10
169.46
164.45
7,853,635
Aug 25, 2026
165.00
165.39
162.96
164.51
159.64
1,164,173
Aug 24, 2026
163.54
166.99
163.00
163.43
158.60
2,007,508
Aug 21, 2026
164.79
165.24
163.00
163.54
158.70
942,245
Aug 20, 2026
166.00
168.27
164.16
164.81
159.93
1,659,212
Aug 19, 2026
160.91
166.15
160.51
165.13
160.25
3,619,269
Aug 18, 2026
160.20
163.64
160.00
160.48
155.73
1,891,002
Aug 17, 2026
159.99
162.38
158.71
159.57
154.85
2,610,399
Aug 14, 2026
153.75
160.85
153.37
158.68
153.99
7,349,923
Aug 13, 2026
153.90
158.39
151.30
151.75
147.26
10,195,926
Aug 12, 2026
148.49
150.80
147.86
149.79
145.36
986,838
Aug 11, 2026
150.38
150.45
147.80
148.13
143.75
1,218,220
Aug 10, 2026
151.80
151.80
150.05
150.38
145.93
645,937
Aug 7, 2026
150.96
152.12
150.26
151.63
147.14
689,006
Aug 6, 2026
152.14
152.36
151.01
151.26
146.79
597,571
Aug 5, 2026
151.80
153.95
151.26
151.68
147.19
1,350,129
Aug 4, 2026
152.00
152.95
151.60
151.80
147.31
795,946
Aug 3, 2026
151.45
152.79
150.50
151.37
146.89
879,659
Jul 31, 2026
151.42
151.75
149.80
150.27
145.82
1,042,388
Jul 30, 2026
150.12
152.95
149.13
150.61
146.15
1,363,281
Jul 29, 2026
148.60
150.75
148.60
150.18
145.74
712,597
Jul 28, 2026
148.30
149.68
147.80
148.33
143.94
575,157
Jul 27, 2026
150.12
151.86
147.74
148.31
143.92
1,639,150
Jul 24, 2026
147.00
149.60
146.60
149.23
144.82
896,015
Jul 23, 2026
148.30
148.68
146.90
147.14
142.79
1,186,320
Jul 22, 2026
150.98
150.98
148.44
148.70
144.30
1,074,768
Jul 21, 2026
151.45
152.30
150.40
150.80
146.34
708,639
Jul 20, 2026
151.00
151.85
150.37
151.48
147.00
425,768
Jul 17, 2026
151.00
152.45
149.60
151.22
146.75
883,424
Jul 16, 2026
151.45
152.40
149.75
150.00
145.56
1,026,189
Jul 15, 2026
152.15
153.02
150.50
151.34
146.86
1,609,613
Jul 14, 2026
155.10
155.50
151.00
151.18
146.71
1,165,089
Jul 13, 2026
155.00
155.89
153.30
155.56
150.96
1,311,079
Jul 10, 2026
153.25
155.64
152.55
154.30
149.74
1,210,964
Jul 9, 2026
152.00
152.89
150.89
152.32
147.81
742,019
Jul 8, 2026
153.00
154.74
149.50
150.27
145.82
936,688
Jul 7, 2026
156.00
156.50
153.10
154.16
149.60
931,430
Jul 6, 2026
155.45
156.90
152.85
155.99
151.38
1,872,569
Jul 3, 2026
154.35
155.60
154.00
154.69
150.11
775,038
Jul 2, 2026
152.33
154.39
152.21
153.70
149.15
848,094
Jul 1, 2026
151.10
154.00
151.10
151.93
147.44
736,383
Jun 30, 2026
152.90
152.90
150.56
151.10
146.63
1,362,442
Jun 29, 2026
154.99
154.99
151.10
152.00
147.50
1,021,241
Jun 25, 2026
156.75
157.10
152.82
153.81
149.26
1,938,378
Jun 24, 2026
154.42
157.05
153.56
156.26
151.64
1,097,616
Jun 23, 2026
156.70
157.92
154.33
154.72
150.14
1,177,746
Jun 22, 2026
154.00
158.69
154.00
156.55
151.92
2,522,603
Jun 19, 2026
156.00
156.05
152.60
153.08
148.55
3,430,275
Jun 18, 2026
155.39
158.01
154.50
154.97
150.39
2,745,212
Jun 17, 2026
155.94
157.29
154.40
154.61
150.04
1,611,495
Jun 16, 2026
156.74
157.88
154.37
154.94
150.36
1,198,275
Jun 15, 2026
155.60
159.23
155.41
155.82
151.21
1,489,831
Jun 12, 2026
151.00
154.30
150.25
153.88
149.33
1,123,292
Jun 11, 2026
152.10
152.72
149.00
149.20
144.79
1,034,143
Jun 10, 2026
154.00
156.10
151.50
152.10
147.60
886,492
Jun 9, 2026
153.97
155.79
153.31
154.33
149.76
973,259
Jun 8, 2026
155.25
156.75
152.51
153.34
148.80
1,073,650
Jun 5, 2026
154.94
157.25
154.94
155.74
151.13
1,084,338
Jun 4, 2026
155.25
157.20
153.75
154.23
149.67
1,737,089
Jun 3, 2026
158.06
158.49
154.50
155.53
150.93
1,032,608
Jun 2, 2026
155.94
158.49
154.17
158.06
153.38
1,229,817
Jun 1, 2026
159.00
161.24
155.75
156.39
151.76
2,816,536
May 29, 2026
163.00
166.80
154.56
157.35
152.70
11,759,790
May 27, 2026
160.00
160.50
155.01
159.11
154.40
3,071,410
May 26, 2026
156.30
160.80
155.90
159.59
154.87
3,010,799
May 25, 2026
153.50
157.22
153.04
155.41
150.81
2,698,541
May 22, 2026
153.20
153.50
151.90
152.26
147.76
491,353
May 21, 2026
155.78
155.78
152.90
153.67
149.12
482,054
May 20, 2026
152.00
154.89
150.88
154.20
149.64
768,139
May 19, 2026
154.40
154.90
151.60
152.15
147.65
589,229
May 18, 2026
151.30
153.39
147.51
152.83
148.31
971,358
May 15, 2026
153.75
154.15
150.76
151.05
146.58
857,293
May 14, 2026
154.03
155.52
151.65
153.72
149.17
1,388,269
May 13, 2026
151.11
154.99
151.11
153.04
148.51
708,218
May 12, 2026
156.99
157.26
152.46
152.85
148.33
1,023,707
May 11, 2026
158.00
158.10
155.65
157.13
152.48
1,066,216
May 8, 2026
160.85
160.85
158.29
158.90
154.20
854,249
May 7, 2026
159.68
164.17
158.85
160.72
155.97
2,179,813
May 6, 2026
158.60
159.50
157.62
158.99
154.29
1,236,378
May 5, 2026
158.97
159.23
157.52
157.83
153.16
934,518
May 4, 2026
156.75
161.40
156.75
158.97
154.27
1,488,741
Apr 30, 2026
157.00
157.70
154.62
156.05
151.43
1,052,730
Apr 29, 2026
157.00
160.00
157.00
158.48
153.79
949,968
Apr 28, 2026
157.61
160.50
155.62
156.77
152.13
996,910
Apr 27, 2026
154.88
158.50
154.88
157.61
152.95
725,042
Apr 24, 2026
156.76
158.25
153.74
154.56
149.99
670,788
Apr 23, 2026
158.00
158.80
155.99
156.92
152.28
737,744
Apr 22, 2026
157.96
159.45
157.03
158.08
153.40
870,955
Apr 21, 2026
157.60
159.56
156.01
158.75
154.05
730,172
Apr 20, 2026
161.66
161.66
157.18
157.80
153.13
1,016,798
Apr 17, 2026
158.00
161.80
157.10
160.92
156.16
1,902,065
Apr 16, 2026
155.00
159.23
152.77
157.10
152.45
1,978,530
Apr 15, 2026
152.00
154.64
151.73
153.88
149.33
1,161,902
Apr 13, 2026
150.00
151.01
148.14
149.74
145.31
1,002,678
Apr 10, 2026
151.00
153.90
150.25
153.09
148.56
1,749,270
Apr 9, 2026
153.13
154.50
149.62
150.00
145.56
1,998,616
Apr 8, 2026
153.00
157.00
149.70
153.31
148.77
1,691,526
Apr 7, 2026
144.90
148.65
144.20
147.70
143.33
1,332,863
Apr 6, 2026
145.58
147.66
143.35
146.97
142.62
1,518,556
Apr 2, 2026
145.70
145.87
141.75
145.58
141.27
1,085,955
Apr 1, 2026
148.62
148.62
143.50
146.69
142.35
1,023,835
Mar 30, 2026
145.61
147.25
141.55
142.39
138.18
1,336,891
Mar 27, 2026
149.01
150.39
145.06
145.66
141.35
1,357,265
Mar 25, 2026
151.50
153.50
149.21
149.79
145.36
1,350,165
Mar 24, 2026
147.58
149.40
146.31
148.20
143.82
1,196,592
Mar 23, 2026
149.10
150.00
143.25
144.07
139.81
1,235,200
Mar 20, 2026
150.25
153.97
150.25
151.67
147.18
1,567,608
Mar 19, 2026
150.50
153.80
149.00
149.58
145.16
734,675
Mar 18, 2026
152.15
155.79
151.60
154.13
149.57
901,675
Mar 17, 2026
151.09
152.80
149.76
152.15
147.65
735,470
Mar 16, 2026
151.85
153.15
148.05
150.71
146.25
1,123,942
Mar 13, 2026
159.05
159.45
151.36
151.92
147.43
1,033,165
Mar 12, 2026
160.25
160.82
156.25
159.42
154.70
1,022,567
Mar 11, 2026
164.16
164.38
159.31
159.68
154.96
725,445
Mar 10, 2026
158.90
162.60
157.11
161.54
156.76
924,162
Mar 9, 2026
163.00
163.00
156.14
157.61
152.95
1,310,217
Mar 6, 2026
164.71
168.45
164.00
165.99
161.08
615,268
Mar 5, 2026
162.47
165.95
162.30
165.09
160.21
704,479
Mar 4, 2026
169.00
169.16
162.00
162.47
157.66
1,362,746
Mar 2, 2026
168.74
173.72
168.74
172.19
167.10
1,327,410
Feb 27, 2026
178.85
178.85
175.64
176.87
171.64
563,202
Feb 26, 2026
178.79
180.86
178.03
178.92
173.63
1,237,406
Feb 25, 2026
174.91
180.80
174.76
178.35
173.07
1,234,542
Feb 24, 2026
177.50
177.50
172.79
174.74
169.57
639,050
Feb 23, 2026
175.60
179.40
175.56
177.49
172.24
743,157
Feb 20, 2026
171.75
176.75
171.12
175.60
170.41
675,017
Feb 19, 2026
177.77
178.30
171.45
172.13
167.04
728,192
Feb 18, 2026
178.45
179.94
176.15
178.31
173.04
622,914
Feb 17, 2026
172.95
178.00
172.26
177.43
172.18
714,625
Feb 16, 2026
177.31
177.34
172.06
172.87
167.76
590,698
Feb 13, 2026
175.13
179.80
175.01
177.16
171.92
1,008,457
Feb 12, 2026
178.00
179.34
174.69
176.02
170.81
1,031,995
Feb 11, 2026
180.00
183.50
176.36
178.11
172.84
2,582,257
Feb 10, 2026
180.00
184.88
178.13
184.10
178.65
1,813,462
Feb 9, 2026
176.80
180.97
174.71
180.14
174.81
1,727,199
Feb 6, 2026
169.20
175.15
167.91
174.66
169.49
1,926,330
Feb 5, 2026
169.00
171.71
167.49
169.74
164.72
1,169,165
Feb 4, 2026
169.60
169.68
166.15
168.01
163.04
1,757,916
Feb 3, 2026
176.00
177.30
168.92
169.51
164.50
3,226,899
Feb 2, 2026
163.81
168.43
162.51
167.33
162.38
1,473,381
Jan 30, 2026
165.00
169.80
163.54
167.04
162.10
3,019,981
Jan 29, 2026
169.00
169.00
162.12
165.09
160.21
1,588,970
Jan 28, 2026
162.75
170.00
162.11
168.92
163.92
1,527,812
Jan 27, 2026
165.50
165.90
159.03
161.19
156.42
2,182,073
Jan 23, 2026
171.92
171.92
165.00
165.88
160.97
3,180,448
Jan 22, 2026
171.40
176.22
169.17
169.81
164.79
1,846,592
Jan 21, 2026
176.74
179.36
168.60
169.30
164.29
2,741,718
Jan 20, 2026
173.89
179.00
170.23
177.63
172.38
4,109,025
Jan 19, 2026
182.35
182.50
172.80
173.21
168.09
1,789,147
Jan 16, 2026
184.78
185.90
181.80
182.73
177.32
630,840
Jan 15, 2026
184.78
184.78
184.78
184.78
179.31
-
Jan 14, 2026
184.00
185.95
182.99
184.78
179.31
1,326,277
Jan 13, 2026
183.00
188.90
182.40
183.72
178.29
4,181,467
Jan 12, 2026
186.20
186.30
177.35
180.65
175.31
2,182,203
Jan 9, 2026
185.54
194.69
184.80
186.11
180.60
4,009,340
Jan 8, 2026
190.00
200.09
184.61
185.54
180.05
6,810,472
Jan 7, 2026
189.90
194.38
188.28
189.08
183.49
2,820,173
Jan 6, 2026
183.00
190.89
182.66
189.53
183.92
2,976,542
Jan 5, 2026
183.00
186.00
182.03
183.18
177.76
954,239
Jan 2, 2026
182.90
183.78
181.50
182.31
176.92
541,857
Jan 1, 2026
182.00
182.50
180.25
182.14
176.75
414,837
Dec 31, 2025
182.00
183.29
181.25
182.03
176.65
692,635
Dec 30, 2025
185.93
186.70
178.55
180.75
175.40
2,803,365
Dec 29, 2025
183.30
187.80
182.89
185.93
180.43
1,152,162
Dec 26, 2025
191.97
191.97
181.82
183.02
177.61
2,068,117
Dec 24, 2025
193.40
193.75
191.00
192.01
186.33
567,382
Dec 23, 2025
194.10
197.67
190.91
192.77
187.07
1,455,674
Dec 22, 2025
193.85
195.00
192.35
193.59
187.86
902,639
Dec 19, 2025
191.48
199.75
191.00
193.61
187.88
3,319,849
Dec 18, 2025
190.20
192.99
189.22
191.27
185.61
1,128,494
Dec 17, 2025
191.10
193.82
188.21
190.88
185.23
1,163,848
Dec 16, 2025
192.00
195.25
190.50
191.94
186.26
2,100,842
Dec 15, 2025
188.00
193.00
186.75
191.21
185.55
2,472,041
Dec 12, 2025
190.00
190.96
187.15
188.30
182.73
1,135,177
Dec 11, 2025
185.01
190.00
185.01
189.28
183.68
1,333,895
Dec 10, 2025
190.00
190.97
185.00
186.53
181.01
1,475,424
Dec 9, 2025
182.40
190.47
178.30
188.89
183.30
3,788,262
Dec 8, 2025
182.79
182.99
179.47
182.14
176.75
2,107,443
Dec 5, 2025
185.10
185.71
178.31
182.29
176.90
2,347,566
Dec 4, 2025
184.39
187.94
182.37
185.88
180.38
2,657,597
Dec 3, 2025
182.72
187.88
181.60
184.39
178.94
5,112,571
Dec 2, 2025
180.70
183.20
179.85
181.86
176.48
2,107,294
Dec 1, 2025
178.98
184.50
178.98
180.32
174.99
3,755,988
Nov 28, 2025
174.94
179.51
174.70
178.72
173.43
1,652,143
Nov 27, 2025
181.00
181.90
174.00
174.94
169.76
1,781,404
Nov 26, 2025
179.00
181.90
178.17
180.15
174.82
1,521,164
Nov 25, 2025
180.18
180.70
177.01
178.84
173.55
1,318,832
Nov 24, 2025
179.00
182.99
177.20
179.88
174.56
4,686,173
Nov 21, 2025
181.00
181.00
176.50
177.95
172.69
4,049,138
Nov 20, 2025
175.25
180.75
174.46
177.31
172.06
7,193,793
Nov 19, 2025
175.90
176.85
173.50
173.86
168.72
1,371,278
Nov 18, 2025
175.61
176.80
173.10
174.94
169.76
1,560,183
Nov 17, 2025
175.10
177.60
174.61
175.62
170.42
1,152,181
Nov 14, 2025
173.55
176.24
172.14
174.43
169.27
2,486,833
Nov 13, 2025
174.81
178.40
174.22
174.89
169.72
3,690,714
Nov 12, 2025
5.4
Dividend
Dividends on any given ex-date include regular and any special dividends
Nov 12, 2025
174.30
175.13
172.10
174.81
169.64
2,718,638
Nov 11, 2025
178.10
181.78
176.67
179.71
169.15
5,102,848
Nov 10, 2025
181.00
181.51
175.31
177.15
166.74
4,144,498
Nov 7, 2025
172.59
183.00
171.44
179.60
169.05
15,453,386
Nov 6, 2025
175.10
179.57
171.00
171.82
161.73
24,934,698
Nov 4, 2025
165.54
166.02
161.50
162.78
153.22
1,381,255
Nov 3, 2025
168.00
168.50
165.00
165.28
155.57
1,321,169
