NSE - Delayed Quote
INR
GE Power India Limited (GVPIL.NS)
605.75
-6.50
(-1.06%)
At close: November 9 at 3:29:52 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 9, 2026
618.00
618.00
601.00
605.75
605.75
89,957
Nov 6, 2026
606.50
609.95
586.05
599.75
599.75
110,535
Nov 5, 2026
644.00
644.00
610.80
615.80
615.80
145,203
Nov 4, 2026
591.75
626.90
580.20
624.35
624.35
159,579
Nov 3, 2026
596.00
611.40
585.05
587.00
587.00
135,089
Nov 2, 2026
565.00
602.00
565.00
599.55
599.55
136,006
Oct 30, 2026
590.00
590.05
564.90
566.40
566.40
105,290
Oct 29, 2026
591.30
600.80
583.55
590.95
590.95
105,629
Oct 28, 2026
600.00
607.10
583.10
591.30
591.30
116,703
Oct 27, 2026
577.00
621.05
577.00
597.50
597.50
197,699
Oct 26, 2026
589.75
593.15
569.55
575.80
575.80
137,687
Oct 23, 2026
615.00
615.00
577.90
589.75
589.75
188,155
Oct 22, 2026
599.95
620.35
555.00
608.90
608.90
152,390
Oct 21, 2026
624.35
625.75
593.25
598.75
598.75
157,004
Oct 19, 2026
647.90
647.90
620.05
622.15
622.15
95,775
Oct 16, 2026
626.45
642.80
618.90
638.80
638.80
120,387
Oct 15, 2026
650.00
650.05
623.25
625.60
625.60
176,680
Oct 14, 2026
640.00
660.00
638.10
647.65
647.65
164,682
Oct 13, 2026
638.70
646.00
628.10
637.60
637.60
144,236
Oct 12, 2026
660.10
672.00
636.35
640.25
640.25
222,026
Oct 9, 2026
663.45
672.70
638.60
656.65
656.65
215,599
Oct 8, 2026
717.00
717.00
648.50
656.15
656.15
401,560
Oct 7, 2026
730.05
731.60
698.15
698.15
698.15
322,585
Oct 6, 2026
718.00
739.00
700.00
734.85
734.85
421,992
Oct 5, 2026
699.80
713.00
690.00
704.35
704.35
239,782
Oct 1, 2026
685.00
693.00
652.60
679.50
679.50
212,804
Sep 30, 2026
687.00
718.00
673.80
678.40
678.40
263,834
Sep 29, 2026
656.95
683.95
645.05
683.95
683.95
143,048
Sep 28, 2026
674.95
674.95
647.95
651.40
651.40
113,522
Sep 25, 2026
679.00
683.95
656.15
669.70
669.70
103,896
Sep 24, 2026
685.00
688.00
653.00
659.40
659.40
156,642
Sep 23, 2026
685.00
694.05
666.00
686.30
686.30
180,685
Sep 22, 2026
698.00
711.90
670.10
673.10
673.10
312,168
Sep 21, 2026
659.70
688.90
658.00
688.90
688.90
340,873
Sep 18, 2026
631.00
656.10
628.85
656.10
656.10
128,144
Sep 17, 2026
616.10
632.00
615.60
624.90
624.90
136,464
Sep 16, 2026
628.95
630.00
597.75
616.10
616.10
128,227
Sep 15, 2026
648.00
656.95
620.05
620.05
620.05
211,646
Sep 11, 2026
651.25
659.00
640.40
652.65
652.65
102,461
Sep 10, 2026
653.00
666.90
653.00
654.50
654.50
101,615
Sep 9, 2026
656.20
672.70
647.00
659.25
659.25
237,847
Sep 8, 2026
662.45
673.80
651.35
656.20
656.20
214,560
Sep 7, 2026
647.00
682.00
641.00
655.15
655.15
230,305
Sep 4, 2026
668.00
668.00
644.35
649.60
649.60
255,215
Sep 3, 2026
640.95
663.75
635.60
663.75
663.75
148,155
Sep 2, 2026
622.80
638.45
608.00
632.15
632.15
125,940
Sep 1, 2026
627.40
638.00
620.00
622.55
622.55
107,768
Aug 31, 2026
651.10
652.70
623.30
627.40
627.40
265,179
Aug 28, 2026
660.50
663.45
650.60
652.70
652.70
116,813
Aug 27, 2026
642.80
675.00
642.80
661.75
661.75
341,036
Aug 26, 2026
658.40
658.40
637.35
643.60
643.60
204,845
Aug 25, 2026
648.10
658.50
641.00
644.50
644.50
183,645
Aug 24, 2026
669.90
681.00
647.70
650.50
650.50
246,748
Aug 21, 2026
666.00
682.30
665.00
667.35
667.35
304,314
Aug 20, 2026
690.05
698.95
663.00
666.70
666.70
273,811
Aug 19, 2026
710.00
718.70
682.10
685.00
685.00
251,856
Aug 18, 2026
724.20
724.70
696.65
705.05
705.05
531,432
Aug 17, 2026
731.15
745.00
731.15
731.15
731.15
455,490
Aug 14, 2026
781.15
789.60
769.60
769.60
769.60
284,769
Aug 13, 2026
825.00
825.00
781.20
810.10
810.10
489,011
Aug 12, 2026
766.15
798.25
766.15
794.00
794.00
439,433
Aug 11, 2026
742.00
780.00
740.40
760.25
760.25
213,975
Aug 10, 2026
766.65
777.00
740.25
749.30
749.30
162,756
Aug 7, 2026
730.00
762.90
728.55
762.90
762.90
163,658
Aug 6, 2026
740.10
750.90
724.90
726.60
726.60
131,591
Aug 5, 2026
755.10
756.10
740.00
742.50
742.50
101,271
Aug 4, 2026
769.00
785.00
740.10
758.65
758.65
245,338
Aug 3, 2026
700.00
758.00
700.00
758.00
758.00
157,148
Jul 31, 2026
7
Dividend
Dividends on any given ex-date include regular and any special dividends
Jul 31, 2026
741.00
769.25
713.00
721.95
721.95
350,165
Jul 30, 2026
751.50
760.65
727.00
739.65
732.65
125,324
Jul 29, 2026
750.95
767.90
735.20
751.50
744.39
202,620
Jul 28, 2026
779.85
784.60
742.35
746.40
739.34
157,121
Jul 27, 2026
805.00
815.55
777.60
779.85
772.47
134,857
Jul 24, 2026
772.10
808.00
772.10
800.70
793.12
171,723
Jul 23, 2026
800.00
808.00
775.00
776.95
769.60
148,146
Jul 22, 2026
820.00
824.90
803.00
805.05
797.43
104,232
Jul 21, 2026
841.40
848.85
805.00
811.30
803.62
183,670
Jul 20, 2026
792.95
832.55
786.90
832.55
824.67
222,885
Jul 17, 2026
826.95
829.90
782.25
792.95
785.45
261,219
Jul 16, 2026
869.00
871.05
812.05
821.00
813.23
632,509
Jul 15, 2026
805.00
829.60
805.00
829.60
821.75
39,266
Jul 14, 2026
811.80
812.50
780.00
790.10
782.62
213,565
Jul 13, 2026
800.00
839.90
800.00
808.30
800.65
235,637
Jul 10, 2026
865.00
882.00
817.70
820.35
812.59
319,487
Jul 9, 2026
850.00
885.00
850.00
860.70
852.55
183,931
Jul 8, 2026
890.00
897.95
845.00
849.55
841.51
271,360
Jul 7, 2026
947.30
953.80
877.60
883.45
875.09
524,820
Jul 6, 2026
842.00
917.40
841.50
917.40
908.72
420,268
Jul 3, 2026
932.55
935.95
873.75
873.75
865.48
383,668
Jul 2, 2026
920.60
932.90
905.10
919.70
911.00
254,626
Jul 1, 2026
924.95
938.20
905.00
915.40
906.74
227,928
Jun 30, 2026
931.00
965.00
902.00
910.95
902.33
488,435
Jun 29, 2026
977.00
990.00
937.90
937.90
929.02
271,946
Jun 25, 2026
991.00
1,008.00
958.35
987.25
977.91
420,973
Jun 24, 2026
1,048.00
1,051.95
983.05
995.00
985.58
248,130
Jun 23, 2026
1,041.00
1,063.90
1,010.00
1,034.75
1,024.96
394,606
Jun 22, 2026
1,080.00
1,084.00
1,004.35
1,021.95
1,012.28
661,615
Jun 19, 2026
960.00
1,052.55
960.00
1,052.55
1,042.59
429,266
Jun 18, 2026
1,072.05
1,075.00
1,002.45
1,002.45
992.96
533,589
Jun 17, 2026
1,048.95
1,076.00
1,024.80
1,055.20
1,045.21
803,906
Jun 16, 2026
1,004.00
1,024.80
996.05
1,024.80
1,015.10
382,750
Jun 15, 2026
961.95
976.00
950.00
976.00
966.76
347,513
Jun 12, 2026
908.00
929.55
908.00
929.55
920.75
431,265
Jun 11, 2026
920.00
924.00
878.00
885.30
876.92
367,120
Jun 10, 2026
912.20
935.95
898.00
909.60
900.99
407,376
Jun 9, 2026
873.95
905.50
871.60
905.50
896.93
583,783
Jun 8, 2026
860.30
913.80
855.05
862.40
854.24
412,018
Jun 5, 2026
926.30
926.30
862.20
884.10
875.73
583,582
Jun 4, 2026
875.00
911.85
875.00
907.55
898.96
687,596
Jun 3, 2026
876.00
893.95
850.00
868.45
860.23
554,623
Jun 2, 2026
780.85
862.95
780.85
858.95
850.82
1,113,672
Jun 1, 2026
897.40
897.40
821.90
821.90
814.12
448,325
May 29, 2026
838.00
867.45
837.95
865.15
856.96
549,391
May 27, 2026
811.65
837.45
804.25
826.15
818.33
752,140
May 26, 2026
790.00
806.80
773.00
797.60
790.05
973,140
May 25, 2026
757.00
768.40
745.05
768.40
761.13
372,302
May 22, 2026
720.00
732.40
701.80
731.85
724.92
768,794
May 21, 2026
679.00
697.55
678.95
697.55
690.95
139,248
May 20, 2026
630.20
664.35
630.20
664.35
658.06
234,202
May 19, 2026
644.25
664.80
628.30
632.75
626.76
563,991
May 18, 2026
666.30
679.90
661.30
661.30
655.04
46,578
May 15, 2026
740.00
748.40
696.10
696.10
689.51
163,328
May 14, 2026
740.05
740.05
690.05
732.70
725.77
325,475
May 13, 2026
692.00
704.85
645.10
704.85
698.18
400,212
May 12, 2026
671.30
671.30
671.00
671.30
664.95
252,003
May 11, 2026
635.00
662.00
621.00
639.35
633.30
184,282
May 8, 2026
667.65
677.40
635.00
646.35
640.23
196,909
May 7, 2026
640.00
671.70
615.00
667.65
661.33
291,509
May 6, 2026
635.00
650.00
600.60
639.75
633.70
231,580
May 5, 2026
646.90
666.25
605.65
628.25
622.30
371,670
May 4, 2026
622.00
634.55
607.00
634.55
628.54
160,350
Apr 30, 2026
575.95
604.35
574.00
604.35
598.63
211,980
Apr 29, 2026
585.00
603.00
568.00
575.60
570.15
307,268
Apr 28, 2026
585.45
585.45
570.25
585.45
579.91
288,021
Apr 27, 2026
535.00
557.60
531.05
557.60
552.32
209,568
Apr 24, 2026
537.00
546.00
508.65
531.05
526.02
190,630
Apr 23, 2026
501.70
527.75
492.00
527.75
522.76
294,128
Apr 22, 2026
483.45
504.00
480.00
502.65
497.89
97,454
Apr 21, 2026
504.95
504.95
490.00
492.00
487.34
54,662
Apr 20, 2026
500.95
505.20
492.00
497.60
492.89
101,381
Apr 17, 2026
505.00
508.40
490.00
499.90
495.17
88,831
Apr 16, 2026
521.00
521.00
492.00
504.55
499.77
196,766
Apr 15, 2026
480.00
496.85
480.00
496.85
492.15
158,085
Apr 13, 2026
449.35
480.00
441.10
473.20
468.72
208,813
Apr 10, 2026
445.00
461.60
441.50
461.60
457.23
76,915
Apr 9, 2026
443.10
452.45
436.10
439.65
435.49
93,816
Apr 8, 2026
436.90
448.00
434.00
444.60
440.39
136,197
Apr 7, 2026
434.45
434.45
424.00
427.20
423.16
46,102
Apr 6, 2026
410.95
430.40
406.00
428.75
424.69
84,432
Apr 2, 2026
385.00
412.00
385.00
411.00
407.11
100,228
Apr 1, 2026
390.00
403.35
390.00
401.30
397.50
63,014
Mar 30, 2026
400.00
404.00
384.15
384.15
380.51
81,490
Mar 27, 2026
407.05
414.00
402.10
404.35
400.52
108,856
Mar 25, 2026
410.00
426.00
408.00
411.25
407.36
318,253
Mar 24, 2026
420.70
428.80
405.00
407.95
404.09
161,647
Mar 23, 2026
424.00
424.00
403.90
414.25
410.33
114,887
Mar 20, 2026
440.80
444.90
421.20
425.15
421.13
100,837
Mar 19, 2026
435.00
452.80
431.00
434.85
430.73
59,350
Mar 18, 2026
442.90
457.00
438.70
448.10
443.86
108,750
Mar 17, 2026
439.05
444.00
432.40
437.55
433.41
58,691
Mar 16, 2026
447.70
458.00
422.55
444.05
439.85
84,351
Mar 13, 2026
463.70
465.60
442.35
442.80
438.61
138,736
Mar 12, 2026
452.00
474.00
450.80
465.60
461.19
73,285
Mar 11, 2026
465.00
476.00
461.30
462.80
458.42
133,747
Mar 10, 2026
445.90
464.00
441.25
462.40
458.02
98,581
Mar 9, 2026
435.00
444.95
428.75
442.15
437.97
110,329
Mar 6, 2026
443.00
457.90
443.00
451.30
447.03
75,817
Mar 5, 2026
448.00
455.70
439.00
450.25
445.99
105,444
Mar 4, 2026
445.05
447.00
436.80
437.25
433.11
164,624
Mar 2, 2026
455.15
472.00
452.55
459.75
455.40
234,160
Feb 27, 2026
472.00
493.00
465.25
476.35
471.84
243,167
Feb 26, 2026
467.00
476.10
460.00
471.50
467.04
143,680
Feb 25, 2026
479.00
479.80
456.00
467.30
462.88
194,399
Feb 24, 2026
490.00
490.00
469.00
478.05
473.53
180,160
Feb 23, 2026
493.95
517.00
476.55
492.80
488.14
3,494,689
Feb 20, 2026
465.00
499.80
462.50
484.70
480.11
4,266,639
Feb 19, 2026
479.00
485.00
448.55
459.05
454.71
6,167,173
Feb 18, 2026
530.00
536.05
496.85
496.85
492.15
4,062,190
Feb 17, 2026
490.00
552.05
480.05
552.05
546.83
11,043,969
Feb 16, 2026
479.70
522.00
464.05
501.90
497.15
16,217,512
Feb 13, 2026
410.00
479.70
410.00
479.70
475.16
17,665,190
Feb 12, 2026
389.00
399.75
382.20
399.75
395.97
2,217,389
Feb 11, 2026
336.00
344.70
325.60
333.15
330.00
226,400
Feb 10, 2026
348.45
357.50
335.60
342.60
339.36
189,713
Feb 9, 2026
332.65
353.20
332.65
348.45
345.15
262,485
Feb 6, 2026
330.00
333.95
325.15
332.20
329.06
87,435
Feb 5, 2026
338.40
343.20
330.00
334.35
331.19
141,500
Feb 4, 2026
326.90
346.00
321.00
338.40
335.20
234,818
Feb 3, 2026
310.00
334.95
303.95
325.75
322.67
500,632
Feb 2, 2026
290.05
299.00
283.05
296.55
293.74
134,923
Jan 30, 2026
287.10
303.20
285.65
298.55
295.72
172,455
Jan 29, 2026
285.55
294.00
280.30
290.95
288.20
141,069
Jan 28, 2026
276.00
287.00
276.00
285.55
282.85
130,787
Jan 27, 2026
281.95
282.35
270.90
274.95
272.35
93,808
Jan 23, 2026
285.40
287.95
279.85
281.90
279.23
84,725
Jan 22, 2026
285.20
289.10
280.00
284.85
282.15
80,397
Jan 21, 2026
285.00
288.30
275.85
279.60
276.95
138,060
Jan 20, 2026
297.00
298.00
282.80
283.65
280.97
167,715
Jan 19, 2026
307.50
308.05
294.70
295.75
292.95
105,483
Jan 16, 2026
304.40
311.30
303.10
307.15
304.24
140,082
Jan 15, 2026
303.95
303.95
303.95
303.95
301.07
-
Jan 14, 2026
304.10
307.00
301.25
303.95
301.07
95,695
Jan 13, 2026
306.05
312.70
302.55
304.45
301.57
108,960
Jan 12, 2026
311.75
311.75
299.20
307.55
304.64
177,458
Jan 9, 2026
325.45
327.05
307.20
310.15
307.21
181,543
Jan 8, 2026
336.90
341.90
320.00
322.70
319.65
154,561
Jan 7, 2026
339.85
340.60
335.10
336.70
333.51
64,825
Jan 6, 2026
338.50
341.90
335.35
339.85
336.63
141,821
Jan 5, 2026
343.65
352.45
332.55
341.10
337.87
298,500
Jan 2, 2026
326.90
351.90
324.85
340.00
336.78
543,182
Jan 1, 2026
323.95
327.50
317.30
324.85
321.78
104,481
Dec 31, 2025
318.00
324.65
315.60
321.35
318.31
108,097
Dec 30, 2025
316.50
319.40
313.30
316.90
313.90
62,738
Dec 29, 2025
317.70
324.70
313.80
316.50
313.50
96,879
Dec 26, 2025
320.00
326.65
318.20
319.75
316.72
99,915
Dec 24, 2025
332.00
332.40
322.20
323.10
320.04
84,448
Dec 23, 2025
323.65
337.50
320.25
330.30
327.17
228,325
Dec 22, 2025
317.10
331.35
317.10
320.80
317.76
168,356
Dec 19, 2025
319.00
320.00
314.15
316.65
313.65
110,558
Dec 18, 2025
309.30
327.80
306.10
319.25
316.23
365,026
Dec 17, 2025
312.50
314.45
305.10
306.85
303.95
95,879
Dec 16, 2025
316.00
318.60
312.60
314.30
311.33
87,316
Dec 15, 2025
312.90
323.25
309.50
316.60
313.60
265,582
Dec 12, 2025
314.95
322.00
311.20
312.55
309.59
218,906
Dec 11, 2025
316.00
318.55
310.40
311.70
308.75
157,217
Dec 10, 2025
322.10
326.65
312.55
314.10
311.13
107,636
Dec 9, 2025
316.00
324.00
310.95
322.10
319.05
169,563
Dec 8, 2025
329.00
334.70
316.30
318.95
315.93
206,920
Dec 5, 2025
339.35
341.35
328.80
330.85
327.72
138,424
Dec 4, 2025
344.05
350.00
341.15
342.80
339.56
60,717
Dec 3, 2025
356.00
357.95
343.00
347.10
343.82
171,505
Dec 2, 2025
354.10
365.80
352.00
355.90
352.53
120,571
Dec 1, 2025
362.00
366.05
354.00
357.70
354.31
84,304
Nov 28, 2025
362.35
369.00
356.85
359.15
355.75
108,470
Nov 27, 2025
357.70
367.90
353.45
362.30
358.87
243,835
Nov 26, 2025
345.00
359.90
343.10
355.10
351.74
183,690
Nov 25, 2025
336.20
351.90
335.80
346.60
343.32
191,570
Nov 24, 2025
355.00
355.00
332.55
336.20
333.02
187,512
Nov 21, 2025
360.80
360.85
347.00
351.85
348.52
204,620
Nov 20, 2025
366.90
372.00
359.15
361.00
357.58
173,835
Nov 19, 2025
370.00
373.85
360.00
362.75
359.32
250,172
Nov 18, 2025
370.00
376.10
363.55
372.35
368.83
549,429
Nov 17, 2025
351.95
376.45
346.90
372.70
369.17
2,337,473
Nov 14, 2025
319.95
360.00
311.15
354.95
351.59
4,291,361
Nov 13, 2025
299.90
303.00
296.90
300.30
297.46
137,762
Nov 12, 2025
287.05
300.25
287.05
296.90
294.09
92,722
Nov 11, 2025
288.65
294.95
285.80
290.10
287.35
95,001
Nov 10, 2025
296.30
296.30
285.30
288.65
285.92
120,866
