BSE - Delayed Quote INR

GE Power India Limited (GEPIL.BO)

Compare
396.75 +13.80 (+3.60%)
At close: 3:56 PM GMT+5:30
Currency in INR
Download
Date Open High Low Close
Adj Close
Volume
Nov 18, 2024 385.30 402.05 373.00 396.75 396.75 37,938
Nov 14, 2024 381.00 391.50 376.95 382.95 382.95 13,502
Nov 13, 2024 393.00 398.35 373.25 374.15 374.15 37,420
Nov 12, 2024 399.00 399.95 390.00 392.85 392.85 14,428
Nov 11, 2024 380.80 402.95 375.25 385.50 385.50 17,734
Nov 8, 2024 406.00 406.00 380.05 383.80 383.80 22,285
Nov 7, 2024 404.95 410.40 394.15 397.90 397.90 19,051
Nov 6, 2024 414.75 414.75 385.00 411.25 411.25 96,339
Nov 4, 2024 369.95 376.20 369.95 376.20 376.20 7,978
Nov 1, 2024 349.00 358.30 340.00 358.30 358.30 5,425
Oct 31, 2024 348.00 351.95 337.75 341.25 341.25 22,066
Oct 29, 2024 320.00 325.20 313.00 319.25 319.25 6,111
Oct 28, 2024 324.85 327.75 313.60 316.65 316.65 26,330
Oct 25, 2024 336.55 338.50 320.60 320.60 320.60 13,217
Oct 24, 2024 348.10 350.00 330.45 337.45 337.45 8,302
Oct 23, 2024 353.05 360.00 341.75 347.15 347.15 26,069
Oct 22, 2024 373.95 374.00 352.80 352.80 352.80 28,006
Oct 21, 2024 371.00 385.00 370.55 371.35 371.35 74,928
Oct 18, 2024 385.20 398.20 384.20 390.05 390.05 11,934
Oct 17, 2024 403.40 406.00 390.70 392.15 392.15 6,796
Oct 16, 2024 408.75 411.90 396.90 403.40 403.40 6,365
Oct 15, 2024 398.00 399.00 386.35 397.50 397.50 16,765
Oct 14, 2024 416.95 416.95 389.20 390.95 390.95 12,952
Oct 11, 2024 411.25 425.80 400.10 403.70 403.70 56,517
Oct 10, 2024 387.35 408.95 380.50 408.95 408.95 73,353
Oct 9, 2024 387.90 394.05 382.40 389.50 389.50 3,890
Oct 8, 2024 361.90 380.00 353.25 380.00 380.00 10,331
Oct 7, 2024 380.80 388.95 361.95 361.95 361.95 11,971
Oct 4, 2024 381.25 393.00 378.00 381.00 381.00 6,519
Oct 3, 2024 389.65 405.00 385.00 386.40 386.40 26,304
Oct 1, 2024 404.00 408.00 385.00 403.90 403.90 14,561
Sep 30, 2024 388.25 399.60 388.20 395.05 395.05 9,697
Sep 27, 2024 380.00 399.80 380.00 388.25 388.25 23,007
Sep 26, 2024 386.75 389.00 370.00 384.15 384.15 16,869
Sep 25, 2024 390.00 398.85 375.05 384.30 384.30 12,527
Sep 24, 2024 407.75 414.00 387.40 391.75 391.75 14,045
Sep 23, 2024 404.90 417.00 403.75 407.75 407.75 10,067
Sep 20, 2024 392.00 412.00 378.35 403.50 403.50 10,981
Sep 19, 2024 404.00 407.00 384.00 398.20 398.20 9,683
Sep 18, 2024 421.00 421.00 399.50 403.80 403.80 9,250
Sep 17, 2024 420.00 423.00 407.65 420.50 420.50 5,192
Sep 16, 2024 404.00 415.00 404.00 413.15 413.15 6,819
Sep 13, 2024 420.00 428.00 403.00 412.60 412.60 11,529
Sep 12, 2024 392.30 414.10 392.30 414.10 414.10 12,024
Sep 11, 2024 407.90 409.00 391.25 394.40 394.40 7,354
Sep 10, 2024 397.90 408.90 397.55 403.20 403.20 5,650
Sep 9, 2024 414.00 418.80 392.00 397.55 397.55 9,995
Sep 6, 2024 432.80 432.80 410.00 412.55 412.55 5,073
Sep 5, 2024 430.90 434.95 420.10 423.50 423.50 5,665
Sep 4, 2024 425.00 432.00 416.20 425.60 425.60 12,422
Sep 3, 2024 425.00 435.00 423.00 429.55 429.55 3,187
Sep 2, 2024 415.15 440.00 405.15 421.40 421.40 13,332
Aug 30, 2024 429.90 439.90 417.00 421.90 421.90 11,420
Aug 29, 2024 437.00 444.90 425.10 428.10 428.10 5,168
Aug 28, 2024 440.15 460.00 430.20 434.25 434.25 5,239
Aug 26, 2024 456.80 463.80 441.50 445.35 445.35 5,643
Aug 23, 2024 465.95 469.00 448.00 451.60 451.60 11,983
Aug 22, 2024 487.00 489.80 461.50 465.95 465.95 11,508
Aug 21, 2024 458.65 480.05 458.65 480.05 480.05 21,706
Aug 20, 2024 436.00 457.20 436.00 457.20 457.20 12,727
Aug 19, 2024 422.55 444.00 422.55 435.45 435.45 10,864
Aug 16, 2024 430.00 438.00 423.10 426.75 426.75 7,579
Aug 14, 2024 450.00 458.95 428.95 429.55 429.55 14,516
Aug 13, 2024 453.50 477.00 446.30 451.50 451.50 7,637
Aug 12, 2024 452.00 467.00 441.40 462.35 462.35 9,591
Aug 9, 2024 449.75 466.00 449.75 461.75 461.75 12,451
Aug 8, 2024 454.95 458.00 446.00 447.90 447.90 4,120
Aug 7, 2024 446.10 460.00 440.00 454.60 454.60 13,626
Aug 6, 2024 479.95 485.00 446.10 446.10 446.10 20,975
Aug 5, 2024 470.00 479.40 469.55 469.55 469.55 18,982
Aug 2, 2024 497.95 499.00 480.05 494.25 494.25 16,093
Aug 1, 2024 495.50 514.00 495.50 499.65 499.65 23,979
Jul 31, 2024 514.00 514.00 492.00 495.40 495.40 14,002
Jul 30, 2024 510.00 523.00 500.00 508.05 508.05 12,653
Jul 29, 2024 515.05 535.00 500.00 516.35 516.35 37,784
Jul 26, 2024 502.00 514.65 502.00 514.65 514.65 37,598
Jul 25, 2024 463.70 490.15 455.50 490.15 490.15 29,295
Jul 24, 2024 471.95 479.95 461.55 466.85 466.85 12,322
Jul 23, 2024 476.30 488.00 449.05 474.50 474.50 37,472
Jul 22, 2024 485.00 485.00 463.00 472.65 472.65 33,847
Jul 19, 2024 446.25 487.85 441.45 486.55 486.55 80,406
Jul 18, 2024 471.00 477.00 464.65 464.65 464.65 40,979
Jul 16, 2024 489.10 513.90 489.10 489.10 489.10 43,596
Jul 15, 2024 545.50 549.95 514.80 514.80 514.80 218,837
Jul 12, 2024 634.75 646.55 571.95 571.95 571.95 184,573
Jul 11, 2024 594.95 645.00 572.60 635.50 635.50 273,220
Jul 10, 2024 544.15 620.00 526.00 597.70 597.70 133,979
Jul 9, 2024 519.60 542.00 502.70 536.55 536.55 118,107
Jul 8, 2024 485.10 538.90 467.95 517.55 517.55 305,375
Jul 5, 2024 460.95 498.25 451.75 480.30 480.30 123,369
Jul 4, 2024 418.00 483.15 418.00 462.05 462.05 224,743
Jul 3, 2024 414.95 417.00 408.65 411.15 411.15 31,969
Jul 2, 2024 411.00 418.00 405.60 407.25 407.25 34,864
Jul 1, 2024 419.25 419.25 404.05 409.35 409.35 43,485
Jun 28, 2024 403.00 427.00 395.45 414.30 414.30 52,691
Jun 27, 2024 398.30 417.20 395.35 403.20 403.20 74,089
Jun 26, 2024 395.75 397.35 388.00 394.85 394.85 16,283
Jun 25, 2024 397.00 404.00 393.65 395.65 395.65 29,751
Jun 24, 2024 407.10 408.35 395.00 398.10 398.10 36,673
Jun 21, 2024 430.00 430.00 401.25 407.15 407.15 137,702
Jun 20, 2024 398.00 408.30 389.30 393.10 393.10 30,245
Jun 19, 2024 412.00 412.00 388.85 391.75 391.75 46,610
Jun 18, 2024 402.00 413.00 385.85 404.80 404.80 75,562
Jun 14, 2024 357.00 416.60 348.40 398.20 398.20 247,372
Jun 13, 2024 355.00 356.00 344.60 351.20 351.20 20,617
Jun 12, 2024 339.25 362.25 339.25 353.85 353.85 23,629
Jun 11, 2024 339.00 353.45 333.25 345.75 345.75 27,096
Jun 10, 2024 335.90 337.10 327.60 334.45 334.45 12,486
Jun 7, 2024 321.00 333.50 321.00 329.30 329.30 25,271
Jun 6, 2024 303.00 327.20 301.95 321.80 321.80 47,221
Jun 5, 2024 293.00 305.00 277.80 297.05 297.05 41,421
Jun 4, 2024 330.95 330.95 268.10 287.25 287.25 134,198
Jun 3, 2024 330.00 332.95 314.05 326.10 326.10 82,577
May 31, 2024 321.00 324.50 307.15 310.05 310.05 35,307
May 30, 2024 324.05 331.20 316.90 318.15 318.15 53,722
May 29, 2024 334.00 339.70 325.40 328.20 328.20 46,618
May 28, 2024 338.00 341.15 325.00 327.55 327.55 67,500
May 27, 2024 358.60 358.60 338.60 341.35 341.35 34,770
May 24, 2024 363.25 371.15 349.50 351.55 351.55 83,298
May 23, 2024 395.00 395.00 352.70 363.30 363.30 199,367
May 22, 2024 343.95 404.80 333.00 402.00 402.00 377,448
May 21, 2024 342.05 348.65 333.25 337.35 337.35 17,237
May 17, 2024 333.70 339.95 333.15 334.05 334.05 44,019
May 16, 2024 315.35 333.80 315.35 330.45 330.45 11,394
May 15, 2024 323.95 331.30 317.00 318.35 318.35 9,055
May 14, 2024 307.85 320.15 301.75 318.40 318.40 47,567
May 13, 2024 304.00 306.95 295.75 301.85 301.85 25,498
May 10, 2024 306.00 310.20 296.50 303.55 303.55 26,345
May 9, 2024 329.90 329.90 302.40 304.70 304.70 51,939
May 8, 2024 321.50 330.15 318.85 324.80 324.80 11,041
May 7, 2024 324.85 331.10 320.30 321.80 321.80 32,775
May 6, 2024 344.50 346.15 321.65 324.50 324.50 18,382
May 3, 2024 350.50 351.55 336.20 343.55 343.55 12,680
May 2, 2024 347.05 352.70 342.00 344.35 344.35 34,481
Apr 30, 2024 341.50 356.55 341.00 343.05 343.05 35,459
Apr 29, 2024 342.40 352.20 337.30 340.35 340.35 14,259
Apr 26, 2024 355.00 356.00 343.60 345.60 345.60 14,046
Apr 25, 2024 367.35 367.35 350.85 353.70 353.70 20,166
Apr 24, 2024 347.75 373.90 347.75 356.85 356.85 67,259
Apr 23, 2024 345.00 348.70 336.00 340.95 340.95 57,384
Apr 22, 2024 323.65 343.35 322.45 341.30 341.30 99,446
Apr 19, 2024 302.30 323.60 302.30 312.85 312.85 38,780
Apr 18, 2024 315.00 329.20 313.50 315.30 315.30 46,059
Apr 16, 2024 305.75 325.90 305.45 315.25 315.25 42,632
Apr 15, 2024 300.00 320.50 299.35 309.50 309.50 47,026
Apr 12, 2024 325.10 328.20 313.25 314.90 314.90 44,963
Apr 10, 2024 330.65 334.25 324.10 325.70 325.70 42,880
Apr 9, 2024 334.10 343.30 323.65 329.00 329.00 41,286
Apr 8, 2024 342.45 349.80 337.90 340.10 340.10 66,264
Apr 5, 2024 344.65 352.00 337.00 338.65 338.65 76,984
Apr 4, 2024 371.00 371.00 341.80 345.45 345.45 264,348
Apr 3, 2024 304.00 343.95 304.00 332.00 332.00 205,052
Apr 2, 2024 289.15 307.80 285.00 303.80 303.80 76,610
Apr 1, 2024 273.75 289.25 269.45 287.30 287.30 53,149
Mar 28, 2024 262.20 273.00 262.20 265.35 265.35 44,050
Mar 27, 2024 257.45 273.40 257.45 261.60 261.60 73,069
Mar 26, 2024 267.00 267.00 255.00 256.55 256.55 62,195
Mar 22, 2024 254.95 263.45 252.90 261.25 261.25 63,550
Mar 21, 2024 254.00 258.65 248.40 255.20 255.20 27,994
Mar 20, 2024 242.45 247.10 233.95 242.50 242.50 95,608
Mar 19, 2024 245.15 255.35 237.75 240.35 240.35 102,147
Mar 18, 2024 264.55 264.55 248.00 249.85 249.85 102,156
Mar 15, 2024 254.40 264.90 250.10 259.85 259.85 107,579
Mar 14, 2024 243.10 272.50 243.10 261.45 261.45 281,185
Mar 13, 2024 267.70 273.75 242.00 247.90 247.90 164,451
Mar 12, 2024 289.85 289.85 260.45 268.80 268.80 50,996
Mar 11, 2024 293.45 294.95 275.45 281.40 281.40 46,697
Mar 7, 2024 279.85 291.00 279.00 287.15 287.15 61,299
Mar 6, 2024 299.00 301.95 274.75 278.25 278.25 116,993
Mar 5, 2024 309.80 315.30 295.30 297.00 297.00 98,413
Mar 4, 2024 312.25 316.90 304.95 309.60 309.60 79,372
Mar 1, 2024 306.65 313.15 302.90 305.65 305.65 77,990
Feb 29, 2024 299.00 305.25 294.15 300.65 300.65 93,951
Feb 28, 2024 304.00 310.80 295.80 299.40 299.40 157,553
Feb 27, 2024 317.75 323.95 302.15 304.10 304.10 170,102
Feb 26, 2024 296.05 317.00 296.05 313.90 313.90 111,500
Feb 23, 2024 295.40 304.50 292.80 295.55 295.55 102,437
Feb 22, 2024 305.35 315.00 288.60 295.70 295.70 85,837
Feb 21, 2024 310.85 312.80 296.85 299.85 299.85 149,782
Feb 20, 2024 286.70 318.50 286.70 308.85 308.85 216,010
Feb 19, 2024 281.40 286.50 276.00 284.50 284.50 78,176
Feb 16, 2024 282.25 288.80 278.65 281.40 281.40 54,753
Feb 15, 2024 270.30 284.00 265.00 281.10 281.10 133,265
Feb 14, 2024 246.85 270.65 244.20 268.50 268.50 248,281
Feb 13, 2024 235.35 258.50 235.35 247.45 247.45 217,993
Feb 12, 2024 273.35 273.35 252.55 256.65 256.65 324,498
Feb 9, 2024 275.55 282.55 265.00 272.50 272.50 71,517
Feb 8, 2024 287.00 288.50 277.85 280.55 280.55 41,197
Feb 7, 2024 282.55 287.25 275.95 281.70 281.70 91,198
Feb 6, 2024 284.00 287.70 274.65 279.15 279.15 38,820
Feb 5, 2024 284.00 293.10 274.55 278.55 278.55 47,805
Feb 2, 2024 301.00 301.05 280.80 283.35 283.35 229,790
Feb 1, 2024 250.20 297.30 248.10 297.30 297.30 500,473
Jan 31, 2024 249.10 250.95 245.80 247.75 247.75 8,372
Jan 30, 2024 254.00 255.50 236.00 249.10 249.10 29,131
Jan 29, 2024 251.85 256.35 246.85 252.05 252.05 44,662
Jan 25, 2024 245.65 253.55 243.30 245.15 245.15 66,899
Jan 24, 2024 237.15 246.00 235.30 242.80 242.80 42,512
Jan 23, 2024 253.75 256.65 235.50 241.40 241.40 55,206
Jan 19, 2024 256.95 257.05 248.40 249.40 249.40 40,409
Jan 17, 2024 259.65 260.85 248.00 248.80 248.80 50,279
Jan 16, 2024 265.15 273.55 258.55 260.35 260.35 53,995
Jan 15, 2024 261.05 265.80 257.05 263.30 263.30 45,337
Jan 12, 2024 267.15 270.35 260.45 262.45 262.45 55,688
Jan 11, 2024 267.85 277.00 263.95 266.40 266.40 60,341
Jan 10, 2024 271.95 272.05 264.00 265.55 265.55 83,993
Jan 9, 2024 278.15 278.75 268.85 271.95 271.95 53,326
Jan 8, 2024 275.70 286.45 272.30 275.20 275.20 236,379
Jan 5, 2024 241.75 274.35 241.65 267.85 267.85 458,052
Jan 4, 2024 242.35 243.20 236.95 239.70 239.70 33,103
Jan 3, 2024 228.35 241.00 226.85 236.50 236.50 80,911
Jan 2, 2024 228.00 234.45 224.10 226.10 226.10 71,326
Jan 1, 2024 229.45 232.05 226.00 227.85 227.85 57,486
Dec 29, 2023 230.00 231.65 224.90 227.80 227.80 23,742
Dec 28, 2023 229.75 232.30 225.30 228.45 228.45 31,696
Dec 27, 2023 225.05 231.70 221.90 223.75 223.75 26,896
Dec 26, 2023 222.00 227.10 219.55 224.35 224.35 24,138
Dec 22, 2023 222.00 224.70 218.35 220.30 220.30 33,284
Dec 21, 2023 217.00 222.85 215.90 220.65 220.65 44,852
Dec 20, 2023 235.75 235.75 216.80 218.60 218.60 147,273
Dec 19, 2023 230.25 238.60 229.90 232.05 232.05 47,917
Dec 18, 2023 235.05 236.95 227.30 228.30 228.30 102,855
Dec 15, 2023 239.70 243.60 234.65 236.95 236.95 102,425
Dec 14, 2023 234.05 254.35 234.05 238.65 238.65 184,173
Dec 13, 2023 230.05 235.85 227.30 233.80 233.80 36,357
Dec 12, 2023 234.00 239.00 226.90 228.20 228.20 81,572
Dec 11, 2023 225.95 241.50 223.05 234.60 234.60 174,918
Dec 8, 2023 219.60 227.85 219.30 223.65 223.65 33,896
Dec 7, 2023 222.95 225.00 217.25 219.95 219.95 38,744
Dec 6, 2023 220.50 223.25 217.65 221.50 221.50 25,500
Dec 5, 2023 226.00 228.20 216.55 218.80 218.80 22,103
Dec 4, 2023 224.15 227.20 221.15 224.65 224.65 17,729
Dec 1, 2023 227.30 232.20 218.25 219.75 219.75 37,040
Nov 30, 2023 235.00 235.00 223.90 227.55 227.55 16,001
Nov 29, 2023 225.05 236.20 225.00 228.85 228.85 24,420
Nov 28, 2023 225.30 229.00 221.95 224.35 224.35 56,790
Nov 24, 2023 227.90 236.05 221.80 223.15 223.15 59,427
Nov 23, 2023 220.95 244.90 218.00 226.00 226.00 98,533
Nov 22, 2023 228.05 230.55 216.30 220.20 220.20 56,966
Nov 21, 2023 229.80 235.90 225.10 227.45 227.45 139,735
Nov 20, 2023 218.95 232.00 211.90 227.50 227.50 326,016

Related Tickers