Godawari Power Ispat Ltd

GDPI
🏛️ india →
244.80
Last Update: 2025-09-30
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:15 259.50 260.20 257.30 257.50 22.8K
09:20 257.30 259.85 256.60 259.65 50.6K
09:25 259.50 260.55 258.45 258.75 7.4K
09:30 258.65 258.65 256.80 257.15 16.0K
09:35 257.15 257.40 256.10 257.35 12.8K
09:40 257.45 260.00 257.35 259.10 7.8K
09:45 259.50 261.85 259.25 261.85 12.8K
09:50 262.05 262.85 261.45 261.65 5.1K
09:55 261.75 262.75 261.50 262.35 2.5K
10:00 262.25 262.25 260.70 260.70 1.9K
10:05 260.30 260.55 259.65 260.25 2.9K
10:10 259.95 260.20 258.90 259.30 3.1K
10:15 259.05 259.80 259.05 259.60 4.0K
10:20 259.35 259.35 258.90 258.90 1.9K
10:25 259.25 259.80 259.20 259.20 4.3K
10:30 258.50 259.55 258.25 259.35 2.3K
10:35 259.40 259.60 259.05 259.10 1.0K
10:40 259.05 259.95 259.05 259.95 2.9K
10:45 259.80 260.45 259.15 260.05 7.7K
10:50 259.75 259.85 259.50 259.60 1.3K
10:55 259.10 259.35 258.45 258.80 3.3K
11:00 258.90 259.15 258.50 258.50 0.5K
11:05 258.35 258.35 257.55 258.00 3.5K
11:10 257.90 258.00 257.40 257.40 1.2K
11:15 257.60 257.75 257.35 257.45 2.4K
11:20 257.35 257.60 257.30 257.30 2.6K
11:25 257.60 257.60 257.00 257.55 3.4K
11:30 257.00 257.25 257.00 257.00 0.8K
11:35 257.00 257.00 256.80 256.80 0.8K
11:40 256.60 256.60 255.40 255.40 4.3K
11:45 255.80 256.40 255.20 255.45 3.8K
11:50 255.35 256.55 255.35 256.55 1.4K
11:55 256.15 256.80 256.15 256.55 1.0K
12:00 256.05 256.05 255.50 255.50 3.5K
12:05 255.40 256.20 255.40 255.55 3.2K
12:10 256.05 256.15 256.05 256.15 0.5K
12:15 256.10 256.25 255.80 255.80 0.6K
12:20 255.80 256.20 255.80 256.20 0.9K
12:25 256.25 256.65 256.25 256.40 0.4K
12:30 255.60 256.00 255.60 255.90 0.1K
12:35 255.95 256.70 255.60 256.70 1.0K
12:40 256.35 257.10 256.35 256.65 0.5K
12:45 256.65 256.95 256.35 256.80 0.9K
12:50 257.10 257.20 256.25 257.20 10.2K
12:55 256.65 258.60 256.55 258.60 4.5K
13:00 258.50 258.75 258.20 258.60 8.8K
13:05 258.00 258.00 257.65 257.65 1.6K
13:10 257.95 257.95 257.10 257.10 2.6K
13:15 257.15 257.25 256.95 257.25 0.5K
13:20 257.25 257.25 256.95 256.95 1.0K
13:25 256.60 256.80 256.40 256.40 0.6K
13:30 256.25 256.55 256.05 256.05 1.6K
13:35 255.90 256.10 255.75 255.75 1.3K
13:40 255.90 256.05 255.70 255.75 3.7K
13:45 255.75 256.45 255.70 256.35 2.2K
13:50 255.80 255.80 253.00 253.60 18.5K
13:55 253.25 253.90 253.25 253.65 3.8K
14:00 253.70 253.95 253.50 253.70 6.0K
14:05 253.30 254.30 253.25 254.00 3.4K
14:10 254.10 254.60 254.10 254.60 0.7K
14:15 253.95 254.50 253.85 253.85 0.9K
14:20 253.60 254.95 253.60 254.95 3.1K
14:25 253.95 254.25 253.80 254.25 2.5K
14:30 254.35 254.75 254.20 254.75 2.7K
14:35 254.60 254.90 254.25 254.75 2.3K
14:40 254.55 256.15 254.55 256.15 3.0K
14:45 256.00 256.65 255.75 256.65 3.6K
14:50 256.80 256.80 255.95 256.10 0.4K
14:55 256.20 256.60 256.10 256.35 0.4K
15:00 257.00 257.00 256.65 256.65 1.5K
15:05 256.40 256.90 256.35 256.90 1.6K
15:10 256.55 256.95 256.45 256.55 0.6K
15:15 256.45 256.95 256.40 256.95 1.6K
15:20 256.70 256.85 256.00 256.00 5.4K
15:25 256.05 256.65 256.00 256.45 1.9K
Date Open Price High Price Low Price Close Price Volume
2025-09-30 249.25 253.80 242.95 244.80 0.1M
2025-09-29 245.00 258.40 244.95 249.30 0.1M
2025-09-26 258.60 262.90 252.20 256.45 0.3M
2025-09-25 267.20 267.20 257.00 260.05 0.2M
2025-09-24 270.05 278.00 265.05 266.20 0.8M
2025-09-23 265.00 274.50 263.30 268.65 0.3M
2025-09-22 264.50 273.00 260.40 263.50 0.3M
2025-09-19 260.80 263.75 257.75 261.70 0.2M
2025-09-18 258.80 264.55 255.95 260.50 0.2M
2025-09-17 264.70 267.90 260.80 264.55 0.1M
2025-09-16 270.40 272.40 259.35 262.15 0.7M
2025-09-15 245.00 276.00 245.00 270.35 2.8M
2025-09-12 242.05 248.00 242.05 244.00 0.1M
2025-09-11 243.25 245.05 239.95 241.10 0.1M
2025-09-10 238.85 244.55 238.85 243.00 0.0M
2025-09-09 240.50 241.75 235.40 239.20 0.0M
2025-09-08 243.15 246.50 239.15 239.85 0.1M
2025-09-05 244.25 245.00 241.00 242.50 0.0M
2025-09-04 253.25 255.70 243.50 244.00 0.1M
2025-09-03 240.40 249.20 240.00 247.85 0.1M
2025-09-02 241.25 248.15 238.55 240.15 0.2M
2025-09-01 235.05 249.00 235.05 239.10 0.9M
2025-08-29 232.20 236.55 231.40 232.40 0.1M
2025-08-28 237.95 239.65 231.15 232.20 0.2M
2025-08-26 243.00 244.70 236.35 238.20 0.3M
2025-08-25 239.80 249.45 238.30 243.15 0.5M
2025-08-22 223.90 241.60 222.80 238.30 1.4M
2025-08-21 218.80 224.95 218.00 223.40 0.3M
2025-08-20 216.90 222.55 216.00 218.75 0.3M
2025-08-19 203.60 219.55 202.50 215.90 0.9M
2025-08-18 201.60 204.60 197.05 203.30 0.2M
2025-08-14 206.00 206.10 201.85 202.95 0.1M
2025-08-13 198.40 205.00 196.95 203.95 0.1M
2025-08-12 197.60 200.00 195.25 198.15 0.1M
2025-08-11 186.80 197.20 185.90 196.55 0.1M
2025-08-08 191.10 193.65 186.95 187.65 0.0M
2025-08-07 188.80 192.00 185.20 190.95 0.1M
2025-08-06 195.00 195.00 187.00 190.55 0.2M
2025-08-05 197.85 202.00 195.35 199.90 0.5M
2025-08-04 189.60 197.25 187.90 196.40 0.2M
2025-08-01 194.15 194.15 188.05 189.50 0.1M
2025-07-31 190.60 198.15 190.60 194.15 0.1M
2025-07-30 194.75 197.50 194.00 195.30 0.1M
2025-07-29 185.25 194.55 185.25 194.05 0.1M
2025-07-28 187.95 190.55 187.90 188.55 0.1M
2025-07-25 194.85 194.85 188.00 189.40 0.0M
2025-07-24 193.30 194.45 191.70 193.95 0.0M
2025-07-23 192.95 193.85 192.00 192.95 0.0M
2025-07-22 192.55 195.00 191.90 192.95 0.1M
2025-07-21 194.45 194.45 191.95 193.05 0.1M
2025-07-18 192.65 193.65 190.20 192.05 0.2M
2025-07-17 188.85 197.65 188.00 191.50 0.6M
2025-07-16 188.60 189.10 185.20 186.30 0.1M
2025-07-15 182.75 189.35 182.50 188.60 0.1M
2025-07-14 187.10 188.15 182.35 182.80 0.1M
2025-07-11 183.60 188.00 183.35 186.85 0.1M
2025-07-10 183.90 184.70 181.55 184.40 0.1M
2025-07-09 181.85 183.90 179.35 182.30 0.0M
2025-07-08 183.60 184.40 180.15 180.65 0.0M
2025-07-07 183.25 185.00 182.15 183.25 0.1M
2025-07-04 184.25 185.25 180.55 182.75 0.0M
2025-07-03 186.25 186.25 182.65 183.60 0.1M
2025-07-02 183.50 188.95 182.75 185.40 0.1M
2025-07-01 188.15 189.25 183.50 184.50 0.0M
2025-06-30 189.85 190.90 186.90 189.20 0.0M
2025-06-27 191.05 191.80 187.90 189.70 0.1M
2025-06-26 186.15 190.00 184.15 189.25 0.0M
2025-06-25 182.50 186.00 182.50 185.20 0.0M
2025-06-24 179.50 182.00 178.30 181.45 0.0M
2025-06-23 178.25 180.10 175.20 176.60 0.1M
2025-06-20 177.50 182.35 175.70 179.80 0.1M
2025-06-19 180.70 182.70 176.00 177.50 0.1M
2025-06-18 181.75 184.20 180.00 180.50 0.1M
2025-06-17 183.55 187.80 182.20 182.75 0.0M
2025-06-16 185.00 186.65 181.45 185.75 0.1M
2025-06-13 184.05 186.30 182.60 185.65 0.1M
2025-06-12 190.95 191.70 186.15 187.30 0.1M
2025-06-11 186.75 198.00 186.65 190.65 0.2M
2025-06-10 189.25 191.25 184.70 185.95 0.1M
2025-06-09 188.35 190.10 186.45 188.00 0.1M
2025-06-06 189.85 190.65 183.85 188.15 0.1M
2025-06-05 189.85 193.35 188.80 189.20 0.1M
2025-06-04 191.65 193.10 189.25 189.85 0.0M
2025-06-03 195.85 195.90 191.25 191.65 0.0M
2025-06-02 190.20 195.80 189.45 193.45 0.1M
2025-05-30 196.40 196.50 189.50 190.70 0.0M
2025-05-29 197.20 198.15 195.35 195.80 0.0M
2025-05-28 198.90 198.90 195.00 195.65 0.0M
2025-05-27 204.15 204.15 196.00 196.65 0.1M
2025-05-26 206.75 210.25 199.60 200.50 0.1M
2025-05-23 199.80 205.45 197.65 204.75 0.1M
2025-05-22 193.25 200.00 193.25 199.35 0.1M
2025-05-21 196.95 199.90 191.85 194.60 0.1M
2025-05-20 204.00 206.00 197.00 197.85 0.0M
2025-05-19 201.75 205.80 201.00 203.65 0.1M
2025-05-16 200.45 204.10 200.05 201.75 0.0M
2025-05-15 206.25 206.70 199.50 202.20 0.1M
2025-05-14 199.30 206.05 197.00 205.40 0.2M
2025-05-13 191.95 202.00 188.15 198.65 0.4M
2025-05-12 179.00 190.90 179.00 190.15 0.0M
2025-05-09 170.35 178.25 170.35 177.90 0.0M
2025-05-08 179.95 182.05 174.05 176.15 0.0M
2025-05-07 174.05 182.00 174.05 178.70 0.1M
2025-05-06 186.10 186.15 180.00 182.35 0.0M
2025-05-05 182.15 187.00 181.75 185.80 0.0M
2025-05-02 179.60 184.95 179.05 182.30 0.1M
2025-04-30 189.85 189.85 181.10 183.15 0.0M
2025-04-29 192.20 195.20 183.15 185.20 0.1M
2025-04-28 194.80 198.10 192.90 194.15 0.1M
2025-04-25 197.85 202.35 189.90 196.55 0.1M
2025-04-24 202.50 205.00 200.65 201.95 0.0M
2025-04-23 199.50 203.00 198.55 201.80 0.1M
2025-04-22 193.45 200.00 193.45 198.50 0.1M
2025-04-21 190.75 194.40 190.00 192.80 0.0M
2025-04-17 194.00 195.85 190.35 190.70 0.1M
2025-04-16 195.15 196.05 192.05 193.55 0.1M
2025-04-15 194.05 194.75 190.55 194.30 0.0M
2025-04-11 185.95 192.85 185.35 187.55 0.1M
2025-04-09 189.55 189.55 182.00 183.20 0.0M
2025-04-08 184.15 191.00 181.20 189.30 0.2M
2025-04-07 170.00 192.95 170.00 180.75 0.1M
2025-04-04 205.50 205.50 196.25 201.20 0.1M
2025-04-03 199.95 209.75 198.00 206.05 0.3M
2025-04-02 192.70 202.80 186.00 201.80 0.5M
2025-04-01 180.35 190.75 180.35 189.65 0.2M
2025-03-28 182.05 183.90 178.40 180.15 0.0M
2025-03-27 178.75 184.00 177.35 182.05 0.1M
2025-03-26 180.85 185.60 176.65 177.45 0.2M
2025-03-25 187.05 189.50 181.45 182.65 0.0M
2025-03-24 185.25 191.85 182.95 186.80 0.1M
2025-03-21 180.20 188.25 180.20 184.95 0.2M
2025-03-20 182.75 183.95 178.45 182.00 0.1M
2025-03-19 178.95 184.45 178.95 181.30 0.2M
2025-03-18 174.50 178.00 172.05 177.25 0.1M
2025-03-17 173.05 176.55 170.00 175.00 0.1M
2025-03-13 171.00 173.50 167.35 172.75 0.1M
2025-03-12 177.95 178.00 167.90 169.50 0.1M
2025-03-11 176.20 178.90 172.65 177.15 0.1M
2025-03-10 182.25 186.95 178.30 179.65 0.1M
2025-03-07 179.40 183.00 176.50 178.80 0.2M
2025-03-06 167.90 189.40 166.45 182.00 0.7M
2025-03-05 155.00 165.00 153.70 163.90 0.1M
2025-03-04 151.55 156.35 149.05 153.95 0.0M
2025-03-03 156.75 158.90 145.55 150.90 0.3M
2025-02-28 162.60 163.90 154.05 156.00 0.3M
2025-02-27 170.00 170.00 162.50 163.50 0.1M
2025-02-25 169.80 172.80 165.10 168.35 0.1M
2025-02-24 169.95 173.10 169.00 170.95 0.1M
2025-02-21 171.85 175.35 169.10 173.10 0.1M
2025-02-20 173.20 175.40 170.70 171.85 0.1M
2025-02-19 180.60 180.60 172.60 175.15 0.2M
2025-02-18 175.05 181.75 172.30 180.60 0.1M
2025-02-17 152.60 175.90 152.60 175.40 0.1M
2025-02-14 178.35 178.35 164.00 169.40 0.2M
2025-02-13 166.95 174.00 163.50 173.05 0.4M
2025-02-12 179.30 179.30 170.70 175.65 0.1M
2025-02-11 181.70 187.95 175.00 176.45 0.0M
2025-02-10 184.30 188.00 182.30 184.85 0.1M
2025-02-07 188.00 189.95 181.00 186.95 0.0M
2025-02-06 183.10 189.30 183.10 187.75 0.1M
2025-02-05 184.80 185.90 182.85 184.00 0.1M
2025-02-04 179.00 182.75 177.20 182.05 0.0M
2025-02-03 175.05 182.95 175.05 177.85 0.0M
2025-02-01 180.55 187.75 179.45 185.40 0.1M
2025-01-31 177.90 181.40 175.65 180.25 0.1M
2025-01-30 177.35 180.70 175.65 176.60 0.1M
2025-01-29 167.10 178.65 166.00 177.35 0.1M
2025-01-28 170.60 173.20 161.55 167.90 0.2M
2025-01-27 177.25 177.25 166.35 170.80 0.2M
2025-01-24 185.60 185.60 176.40 177.25 0.0M
2025-01-23 186.70 186.70 180.85 181.95 0.0M
2025-01-22 188.85 190.10 179.40 183.10 0.1M
2025-01-21 191.40 197.55 187.00 187.75 0.1M
2025-01-20 186.25 190.95 186.25 189.45 0.0M
2025-01-17 186.00 187.55 184.25 186.70 0.0M
2025-01-16 186.00 190.15 185.65 185.90 0.1M
2025-01-15 186.60 189.70 183.65 185.45 0.1M
2025-01-14 184.05 186.90 180.55 185.85 0.1M
2025-01-13 191.25 191.95 180.70 181.90 0.1M
2025-01-10 195.75 198.85 191.25 193.65 0.1M
2025-01-09 202.10 202.30 195.85 197.15 0.1M
2025-01-08 207.75 207.95 200.65 202.35 0.0M
2025-01-07 200.40 208.10 200.40 206.60 0.1M
2025-01-06 208.35 208.50 199.00 201.50 0.1M
2025-01-03 211.80 212.70 207.20 208.50 0.0M
2025-01-02 214.40 214.40 206.80 207.60 0.1M
2025-01-01 200.25 214.35 200.00 213.15 0.1M