Stockint.com

Loading a wholistic market research tool


Research

Stock History for: GIPCL, Gujarat Industries Power Company Limited, INE162A01010, Listing: 08-Feb-1995

Page info:

TMC >= 2.5
TMC > 4
Macro-sector: Utilities Band: 20 High52 Price: 223.9 Mkt_Cap Category: Others
Sector: Power Lot Size: 1 High52 Date: 09-Jul-2025 Bumper: -; Drift%: -
Industry: Power Face Value: 10; VWAP21: Low52 Price: 119.9 Barrier: 130.5; Drift%: 1.44
Basic Industry: Power Generation Total Equity: 155,215,944 Low52 Date: 30-Mar-2026 SHP: 56.57 / 2.63 / 4.96 / 28.39
Q M W D
Trend Indicator
SiS14:
High/Low Price Quarter: 245.2 / 148.1 Month: 163.8 / 140.02 Week: 147.7 / 135.75 Day: 134.35 / 131.5 Sis67:
#  Date  Open High Low Close VWAP %Chg Mkt_Cap Trd_Qty Trd_T Delv_Qty Delv_T Amt SiS
1 07-Apr 132.52 134.35 131.50 132.41 132.94 0.19 2,055.21 144,201 1.60 73,770 1.63 0.98 17
2 06-Apr 131.75 132.90 129.74 132.16 131.75 1.62 2,051.33 135,271 1.50 63,222 1.40 0.83 14
3 02-Apr 129.02 130.96 124.80 130.05 127.94 0.46 2,018.58 162,616 1.81 73,901 1.63 0.95 17
4 01-Apr 125.07 130.50 122.04 129.45 128.01 7.16 2,009.27 436,170 4.85 230,863 5.10 2.96 52
5 30-Mar 125.00 128.25 119.90 120.80 123.03 -3.99 1,875.01 588,066 6.54 343,457 7.58 4.23 78
6 27-Mar 132.00 132.00 125.05 125.82 127.46 -4.72 1,952.93 629,796 7.00 381,687 8.43 4.86 87
7 25-Mar 130.10 134.60 130.10 132.05 133.07 2.41 2,049.63 416,160 4.63 266,009 5.87 3.54 60
8 24-Mar 129.00 130.36 127.10 128.94 128.82 1.70 2,001.35 528,433 5.88 310,638 6.86 4.00 70
9 23-Mar 131.10 131.51 125.62 126.78 127.41 -4.55 1,967.83 459,590 5.11 302,571 6.68 3.86 69
10 20-Mar 131.50 136.13 131.50 132.82 134.28 1.56 2,061.58 259,910 2.89 114,182 2.52 1.53 26
11 19-Mar 133.20 134.89 130.40 130.78 132.11 -3.00 2,029.91 202,002 2.25 136,018 3.00 1.80 31
12 18-Mar 130.89 136.38 130.75 134.82 134.72 3.45 2,092.62 332,668 3.70 225,894 4.99 3.04 51
13 17-Mar 129.93 131.40 129.57 130.33 130.38 0.31 2,022.93 263,450 2.93 131,461 2.90 1.71 30
14 16-Mar 131.01 132.00 128.00 129.93 129.91 -1.02 2,016.72 481,182 5.35 263,867 5.82 3.43 60
15 13-Mar 136.00 139.39 131.00 131.27 133.55 -4.16 2,037.52 608,433 6.76 313,377 6.92 4.19 71
16 12-Mar 130.20 137.70 129.50 136.97 134.81 3.88 2,125.99 790,958 8.79 397,479 8.77 5.36 90
17 11-Mar 132.99 137.37 130.80 131.86 134.31 -0.85 2,046.68 429,547 4.78 264,149 5.83 3.55 60
18 10-Mar 132.40 134.79 131.55 132.99 132.81 1.66 2,064.22 323,928 3.60 139,244 3.07 1.85 32
19 09-Mar 132.31 133.90 130.41 130.82 131.61 -3.52 2,030.53 201,815 2.24 126,261 2.79 1.66 29
20 06-Mar 137.22 137.68 135.00 135.59 136.26 -1.19 2,104.57 144,347 1.60 88,550 1.95 1.21 20
21 05-Mar 133.83 139.00 133.37 137.22 136.11 2.64 2,129.87 213,388 2.37 96,077 2.12 1.31 22
22 04-Mar 135.77 135.77 132.52 133.69 133.67 -2.17 2,075.08 197,551 2.20 94,337 2.08 1.26 21
23 02-Mar 137.00 138.21 135.64 136.65 136.73 -3.24 2,121.03 254,880 2.83 152,724 3.37 2.09 35
24 27-Feb 143.55 143.55 140.71 141.22 141.76 -2.13 2,191.96 141,133 1.57 77,689 1.71 1.10 18
25 26-Feb 143.37 145.60 141.82 144.29 143.79 0.33 2,239.61 144,761 1.61 63,555 1.40 0.91 14
26 25-Feb 140.02 147.70 139.60 143.82 144.72 2.63 2,232.32 715,332 7.95 249,782 5.51 3.61 57
27 24-Feb 138.86 140.60 135.75 140.14 138.77 0.92 2,175.20 227,034 2.52 135,643 2.99 1.88 31
28 23-Feb 138.25 141.39 137.35 138.86 139.07 0.80 2,155.33 157,481 1.75 78,328 1.73 1.09 18
29 20-Feb 137.00 138.85 136.31 137.76 137.63 0.07 2,138.25 111,578 1.24 53,320 1.18 0.73 12
30 19-Feb 141.00 142.55 137.00 137.66 138.84 -2.34 2,136.70 256,158 2.85 155,054 3.42 2.15 35
31 18-Feb 141.51 142.59 140.68 140.96 141.29 -0.61 2,187.92 89,938 1.00 51,322 1.13 0.73 12
32 17-Feb 141.10 144.00 141.10 141.83 142.42 0.13 2,201.43 118,228 1.31 68,246 1.51 0.97 15
33 16-Feb 141.01 143.00 139.02 141.65 141.71 0.26 2,198.63 239,354 2.66 118,706 2.62 1.68 27
34 13-Feb 144.00 145.90 139.90 141.28 142.16 -7.25 2,192.89 609,259 6.77 312,248 6.89 4.44 71
35 12-Feb 153.90 154.40 151.80 152.33 152.84 -0.35 2,364.40 190,639 2.12 130,647 2.88 2.00 30
36 11-Feb 151.06 154.85 150.82 152.87 152.70 0.37 2,372.79 198,396 2.21 102,036 2.25 1.56 23
37 10-Feb 150.68 154.97 150.68 152.31 152.83 1.08 2,364.09 249,019 2.77 140,180 3.09 2.14 32
38 09-Feb 145.89 154.00 145.81 150.68 148.84 3.35 2,338.79 313,046 3.48 200,975 4.44 2.99 46
39 06-Feb 145.30 146.59 143.00 145.79 144.66 0.01 2,262.89 114,726 1.28 45,300 1.00 0.66 11
40 05-Feb 146.91 148.77 145.00 145.77 146.31 -0.78 2,262.58 153,369 1.71 97,589 2.15 1.43 23
41 04-Feb 140.80 147.80 140.50 146.91 145.53 3.83 2,280.28 335,316 3.73 184,306 4.07 2.68 44
42 03-Feb 142.00 144.49 139.10 141.49 140.73 2.84 2,196.15 248,156 2.76 119,650 2.64 1.68 28
43 02-Feb 136.70 138.49 133.15 137.58 135.40 0.50 2,135.46 190,657 2.12 80,122 1.77 1.08 19
44 01-Feb 140.80 142.80 136.10 136.89 138.91 -2.78 2,124.75 154,420 1.72 79,190 1.75 1.10 19
45 30-Jan 140.10 143.38 138.90 140.80 141.16 -0.47 2,185.44 138,104 1.54 66,600 1.47 0.94 16
46 29-Jan 140.00 142.00 137.31 141.47 140.00 1.14 2,195.84 219,199 2.44 116,611 2.57 1.00 28
47 28-Jan 138.84 141.50 138.02 139.87 139.66 1.44 2,171.01 275,504 3.06 156,921 3.46 2.19 37
48 27-Jan 136.05 139.00 134.00 137.89 136.22 1.35 2,140.27 190,141 2.11 84,224 1.86 1.15 20
49 23-Jan 140.03 140.89 135.06 136.05 137.37 -1.87 2,111.71 242,115 2.69 127,194 2.81 1.75 30
50 22-Jan 138.04 140.65 137.58 138.64 138.74 1.20 2,151.91 169,791 1.89 80,829 1.78 1.12 19
51 21-Jan 137.43 139.60 136.00 136.99 137.54 -0.37 2,126.30 279,129 3.10 148,962 3.29 2.05 35
52 20-Jan 141.78 141.78 137.00 137.50 138.96 -2.57 2,134.22 257,750 2.87 144,088 3.18 2.00 34
53 19-Jan 143.08 143.74 140.25 141.12 141.79 -1.11 2,190.41 187,150 2.08 109,426 2.42 1.55 26
54 16-Jan 144.84 145.80 142.00 142.70 143.78 -1.35 2,214.93 212,382 2.36 109,240 2.41 1.57 26
55 14-Jan 142.71 145.00 142.55 144.65 144.38 0.84 2,245.20 151,261 1.68 89,052 1.97 1.29 21
56 13-Jan 146.08 147.50 142.50 143.45 144.33 -1.09 2,226.57 226,974 2.52 112,603 2.49 1.63 27
57 12-Jan 149.54 149.70 144.20 145.03 145.46 -2.96 2,251.10 326,997 3.64 194,793 4.30 2.83 46
58 09-Jan 153.50 153.85 149.00 149.46 150.81 -2.84 2,319.86 358,249 3.98 174,549 3.85 2.63 41
59 08-Jan 157.50 158.48 153.30 153.83 154.93 -2.58 2,387.69 143,895 1.60 83,826 1.85 1.30 20
60 07-Jan 158.00 158.63 156.06 157.90 157.42 -0.24 2,450.86 161,006 1.79 86,327 1.91 1.36 20
61 06-Jan 161.33 162.51 157.02 158.28 159.07 -1.55 2,456.76 243,498 2.71 130,014 2.87 2.07 31
62 05-Jan 162.80 163.80 159.50 160.77 162.17 -0.94 2,495.41 305,908 3.40 151,300 3.34 2.45 36
63 02-Jan 158.65 163.30 157.10 162.29 161.57 3.11 2,519.00 520,328 5.79 301,063 6.65 4.86 71
64 01-Jan 157.74 159.90 156.13 157.40 158.21 0.50 2,443.10 185,992 2.07 89,061 1.97 1.41 21
65 31-Dec 154.55 158.74 154.50 156.61 156.91 1.31 2,430.84 205,788 2.29 102,335 2.26 1.61 24
66 30-Dec 155.95 156.90 153.00 154.59 154.39 -1.13 2,399.48 178,684 1.99 97,478 2.15 1.50 23
67 29-Dec 158.71 158.99 154.81 156.35 156.48 -1.49 2,426.80 215,906 2.40 104,369 2.30 1.63 25

Similar Stocks: ADANIGREEN    JSWENERGY    NHPC    NTPC    NAVA    NLCINDIA    SJVN    ENERGYDEV    GIPCL    GMRP&UI    GREENPOWER    INDOWIND    KARMAENG    KPEL    KPIGREEN    NTPCGREEN    RPOWER    SURANAT&P    JPPOWER    EMKAYTOOLS   

Stockint.com

Stockint Analytics Pvt. Ltd.

9, Iyya Mudali Street, Sowcarpet, Chennai - 600001
CIN: U70200TN2024PTC171767
GSTIN: 29ABNCS8796E1ZN

+91-9884666766
info@stockint.com