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
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2022-12-30 74.70 76.28 74.20 74.57 0.3M
2022-12-29 71.13 74.88 70.31 73.76 0.4M
2022-12-28 72.51 73.40 70.55 71.37 0.2M
2022-12-27 67.34 73.41 67.34 72.54 0.3M
2022-12-26 63.32 67.92 63.32 67.23 0.2M
2022-12-23 68.59 68.59 62.56 63.06 0.2M
2022-12-22 68.24 69.90 65.02 69.22 1.0M
2022-12-21 73.74 74.34 65.93 68.44 0.3M
2022-12-20 76.06 76.06 72.78 73.45 0.2M
2022-12-19 70.73 76.29 70.73 75.79 0.3M
2022-12-16 71.71 72.48 70.08 70.65 0.2M
2022-12-15 72.95 74.70 71.50 71.77 0.4M
2022-12-14 70.71 72.96 70.33 72.77 0.1M
2022-12-13 71.52 72.10 70.59 70.90 0.2M
2022-12-12 68.88 71.86 67.44 70.83 0.2M
2022-12-09 69.10 69.68 67.17 68.59 0.4M
2022-12-08 65.79 68.66 65.79 68.27 0.4M
2022-12-07 65.93 67.10 64.73 65.98 0.2M
2022-12-06 66.14 67.42 65.80 66.29 0.2M
2022-12-05 66.51 67.89 66.43 66.71 0.3M
2022-12-02 64.52 66.69 64.11 66.31 0.2M
2022-12-01 63.76 64.92 63.57 64.27 0.3M
2022-11-30 62.27 64.30 62.27 63.29 0.2M
2022-11-29 59.35 62.83 59.35 62.26 0.2M
2022-11-28 60.47 60.99 59.73 59.99 0.1M
2022-11-25 61.32 61.67 60.22 60.46 0.1M
2022-11-24 62.69 62.69 60.88 61.36 0.2M
2022-11-23 60.92 63.29 60.92 61.91 0.2M
2022-11-22 62.86 62.86 60.12 60.77 0.3M
2022-11-21 62.95 64.68 59.94 62.35 2.3M
2022-11-18 52.93 54.73 52.13 54.50 0.0M
2022-11-17 54.58 54.58 53.02 53.29 0.2M
2022-11-16 56.13 57.13 53.99 54.52 0.1M
2022-11-15 57.03 57.69 55.93 56.12 0.1M
2022-11-14 56.34 57.52 56.24 57.02 0.2M
2022-11-11 54.93 56.65 53.87 56.27 0.4M
2022-11-10 55.75 56.69 54.17 55.53 0.3M
2022-11-09 56.22 57.10 55.33 55.96 0.2M
2022-11-07 55.52 56.56 55.02 56.27 0.1M
2022-11-04 53.62 55.93 53.62 55.00 0.2M
2022-11-03 54.05 54.05 53.17 53.66 0.1M
2022-11-02 53.08 54.63 53.07 53.63 0.1M
2022-11-01 53.17 53.82 52.37 53.50 0.1M
2022-10-31 52.30 53.31 51.93 52.79 0.1M
2022-10-28 52.58 52.68 51.93 52.16 0.0M
2022-10-27 53.13 53.50 52.11 52.40 0.1M
2022-10-25 52.57 52.93 51.42 52.71 0.2M
2022-10-24 53.13 54.26 50.93 52.69 0.1M
2022-10-21 53.51 53.63 52.63 52.83 0.1M
2022-10-20 53.57 54.13 52.58 53.22 0.1M
2022-10-19 52.93 54.69 52.93 54.39 0.1M
2022-10-18 53.41 53.42 52.13 52.51 0.1M
2022-10-17 52.34 53.72 52.04 52.88 0.1M
2022-10-14 53.58 54.20 51.93 52.51 0.0M
2022-10-13 53.94 54.47 53.03 53.23 0.1M
2022-10-12 53.81 54.71 53.15 54.04 0.1M
2022-10-11 54.98 56.36 53.75 54.00 0.3M
2022-10-10 55.78 55.92 54.40 55.45 0.1M
2022-10-07 54.80 55.52 54.46 55.03 0.1M
2022-10-06 55.14 56.88 54.80 55.16 0.2M
2022-10-04 56.13 56.23 54.51 54.94 0.1M
2022-10-03 56.57 56.57 54.27 54.85 0.2M
2022-09-30 54.58 56.45 54.56 55.56 0.2M
2022-09-29 54.84 56.03 54.55 54.93 0.1M
2022-09-28 54.72 55.16 53.97 54.75 0.1M
2022-09-27 54.65 55.27 53.78 54.97 0.2M
2022-09-26 53.97 54.65 52.93 53.57 0.3M
2022-09-23 57.46 57.46 54.75 55.79 0.1M
2022-09-22 56.05 57.16 56.05 56.82 0.1M
2022-09-21 56.54 57.42 55.68 55.79 0.1M
2022-09-20 57.91 57.91 56.03 56.54 0.2M
2022-09-19 58.19 58.52 56.42 56.95 0.3M
2022-09-16 59.72 59.90 57.25 57.72 0.4M
2022-09-15 61.45 61.46 58.43 58.71 0.3M
2022-09-14 59.72 61.69 58.78 60.47 0.2M
2022-09-13 58.82 61.06 58.82 60.05 0.2M
2022-09-12 57.93 58.83 57.89 58.58 0.2M
2022-09-09 58.78 58.98 56.96 57.42 0.2M
2022-09-08 58.44 58.90 57.91 58.13 0.1M
2022-09-07 56.89 58.86 56.89 57.90 0.1M
2022-09-06 57.75 58.53 57.49 57.68 0.1M
2022-09-05 57.93 58.54 57.35 57.51 0.1M
2022-09-02 58.42 59.04 57.57 57.70 0.1M
2022-09-01 58.94 59.61 58.62 58.73 0.1M
2022-08-30 58.92 60.65 58.42 58.94 0.1M
2022-08-29 54.95 59.51 54.95 58.63 0.2M
2022-08-26 60.20 60.52 59.38 60.06 0.1M
2022-08-25 59.32 60.10 59.27 59.80 0.1M
2022-08-24 60.90 61.49 60.43 60.65 0.2M
2022-08-23 59.92 61.31 59.59 60.03 0.2M
2022-08-22 60.64 60.92 59.92 60.15 0.2M
2022-08-19 61.92 62.67 59.95 60.95 0.1M
2022-08-18 61.12 61.90 60.59 61.73 0.1M
2022-08-17 59.88 61.32 59.51 60.71 0.1M
2022-08-16 58.52 60.12 58.38 59.48 0.1M
2022-08-12 57.60 59.63 57.60 58.12 0.1M
2022-08-11 58.72 59.01 57.48 57.60 0.1M
2022-08-10 58.22 58.58 56.80 58.31 0.1M
2022-08-08 56.73 57.92 56.48 56.80 0.1M
2022-08-05 56.79 57.52 56.55 57.10 0.1M
2022-08-04 56.86 57.32 55.63 55.97 0.1M
2022-08-03 57.33 57.87 55.79 56.13 0.1M
2022-08-02 58.32 58.42 56.79 57.41 0.2M
2022-08-01 57.27 59.46 56.73 58.33 0.2M
2022-07-29 56.91 58.66 56.04 57.04 0.2M
2022-07-28 56.91 56.91 55.88 56.21 0.1M
2022-07-27 55.46 56.83 54.95 56.41 0.1M
2022-07-26 56.54 57.51 55.13 55.26 0.1M
2022-07-25 55.33 56.83 54.69 56.54 0.2M
2022-07-22 55.14 55.95 54.89 55.19 0.1M
2022-07-21 55.53 56.16 53.93 54.96 0.1M
2022-07-20 57.46 58.43 55.13 55.58 0.2M
2022-07-19 54.66 56.93 53.75 56.63 0.2M
2022-07-18 52.55 54.50 52.55 54.11 0.1M
2022-07-15 52.71 53.08 51.53 52.32 0.1M
2022-07-14 54.04 54.13 52.21 52.67 0.1M
2022-07-13 55.91 56.33 53.57 53.74 0.2M
2022-07-12 56.59 57.33 54.93 55.29 0.1M
2022-07-11 52.93 57.40 52.66 56.59 0.3M
2022-07-08 54.71 54.71 52.54 53.19 0.1M
2022-07-07 51.53 53.93 51.14 53.43 0.2M
2022-07-06 50.84 50.91 49.95 50.68 0.1M
2022-07-05 51.73 53.00 51.14 51.29 0.1M
2022-07-04 51.13 51.67 49.81 51.30 0.2M
2022-07-01 50.47 51.16 49.03 50.85 0.1M
2022-06-30 50.85 51.71 49.56 49.84 0.1M
2022-06-29 51.16 51.81 49.97 50.45 0.2M
2022-06-28 52.93 52.93 51.21 51.58 0.1M
2022-06-27 51.10 52.93 50.93 52.80 0.2M
2022-06-24 51.22 51.94 49.94 50.15 0.2M
2022-06-23 49.52 50.72 49.11 50.24 0.1M
2022-06-22 48.05 50.14 46.51 49.08 0.2M
2022-06-21 45.32 48.65 45.32 48.04 0.1M
2022-06-20 49.68 49.68 44.58 45.01 0.3M
2022-06-17 48.26 49.54 47.54 48.01 0.4M
2022-06-16 52.81 52.81 47.99 48.75 0.3M
2022-06-15 52.33 52.33 50.88 51.34 0.3M
2022-06-14 52.21 53.05 51.03 51.83 0.1M
2022-06-13 54.78 54.78 51.82 52.21 0.1M
2022-06-10 54.53 55.32 54.13 54.47 0.2M
2022-06-09 56.56 56.56 55.02 55.42 0.1M
2022-06-08 56.53 56.93 55.37 55.54 0.1M
2022-06-07 56.33 57.13 55.93 56.06 0.0M
2022-06-06 57.19 57.81 55.91 56.50 0.0M
2022-06-03 58.92 58.92 56.64 56.91 0.1M
2022-06-02 58.96 59.43 56.73 57.77 0.1M
2022-06-01 59.89 61.03 58.82 58.96 0.1M
2022-05-31 58.48 61.11 55.93 58.97 0.3M
2022-05-30 56.91 58.31 54.73 57.97 0.5M
2022-05-27 58.62 58.62 54.94 55.34 0.3M
2022-05-26 58.86 59.72 54.33 57.06 0.4M
2022-05-25 57.17 60.34 57.17 58.22 0.3M
2022-05-24 56.13 59.32 54.98 57.36 2.1M
2022-05-23 62.26 64.63 62.26 62.26 1.6M
2022-05-20 74.88 78.58 74.45 77.82 0.2M
2022-05-19 70.96 74.78 70.11 73.42 0.1M
2022-05-18 76.54 77.39 73.72 75.45 0.3M
2022-05-17 69.51 75.90 69.51 75.59 0.3M
2022-05-16 72.75 72.75 69.20 69.52 0.2M
2022-05-13 67.86 69.95 66.80 67.64 0.4M
2022-05-12 68.51 68.51 64.32 65.44 0.4M
2022-05-11 71.65 71.65 65.26 69.19 0.5M
2022-05-10 73.11 74.50 69.92 70.13 0.2M
2022-05-09 74.90 74.90 72.11 73.19 0.3M
2022-05-06 79.50 79.50 74.83 75.70 0.6M
2022-05-05 81.35 83.07 79.91 81.08 0.1M
2022-05-04 84.69 86.23 79.90 80.72 0.3M
2022-05-02 81.93 84.81 81.14 84.18 0.5M
2022-04-29 86.60 87.92 83.03 83.74 0.3M
2022-04-28 85.87 87.99 85.87 86.16 0.1M
2022-04-27 83.91 86.29 83.01 85.22 0.1M
2022-04-26 88.83 89.56 83.29 84.34 0.5M
2022-04-25 92.52 92.52 86.19 87.47 0.5M
2022-04-22 89.24 94.47 88.48 93.34 0.3M
2022-04-21 91.48 91.68 88.32 88.90 0.2M
2022-04-20 93.69 96.11 89.89 90.77 0.2M
2022-04-19 96.07 99.36 86.69 92.23 0.3M
2022-04-18 94.64 96.68 93.44 95.20 0.4M
2022-04-13 97.86 98.37 94.17 96.22 0.4M
2022-04-12 96.67 97.95 90.67 95.61 1.1M
2022-04-11 88.69 96.73 88.69 95.45 1.1M
2022-04-08 88.25 88.82 86.52 87.83 0.1M
2022-04-07 83.64 89.68 83.54 86.40 0.6M
2022-04-06 82.37 85.87 81.55 82.51 0.6M
2022-04-05 81.69 84.89 81.64 83.95 0.8M
2022-04-04 77.93 81.49 77.93 81.07 0.3M
2022-04-01 77.88 80.81 77.19 77.88 0.4M
2022-03-31 76.96 78.60 76.31 77.19 0.1M
2022-03-30 74.59 77.08 74.10 76.35 0.1M
2022-03-29 76.70 76.70 73.75 74.34 0.2M
2022-03-28 78.49 78.49 74.94 75.54 0.4M
2022-03-25 79.30 79.88 77.08 77.65 0.3M
2022-03-24 79.10 81.44 78.12 78.51 0.3M
2022-03-23 77.91 79.70 77.30 79.01 0.4M
2022-03-22 76.23 80.03 74.94 77.70 0.8M
2022-03-21 76.10 76.97 75.22 75.63 0.2M
2022-03-17 74.70 76.90 74.19 75.60 0.4M
2022-03-16 71.93 75.47 71.93 73.89 0.3M
2022-03-15 75.92 75.92 71.31 72.16 0.2M
2022-03-14 79.48 79.48 75.10 75.93 0.5M
2022-03-11 71.50 78.28 71.09 77.16 0.7M
2022-03-10 71.61 73.29 70.81 71.17 0.2M
2022-03-09 70.89 71.81 69.11 70.87 0.4M
2022-03-08 69.72 71.58 66.90 70.14 0.3M
2022-03-07 70.71 71.83 68.31 69.19 0.6M
2022-03-04 71.91 74.86 70.51 70.92 0.4M
2022-03-03 72.31 76.81 71.43 72.67 0.7M
2022-03-02 64.11 70.14 62.72 70.14 0.6M
2022-02-28 58.17 64.39 57.93 63.77 0.3M
2022-02-25 58.72 60.61 56.93 58.86 0.4M
2022-02-24 56.73 60.72 56.35 56.90 0.6M
2022-02-23 63.90 63.90 61.33 62.37 0.2M
2022-02-22 62.72 62.72 59.52 60.70 0.2M
2022-02-21 60.92 63.44 60.92 62.52 0.5M
2022-02-18 59.92 60.58 59.72 59.98 0.1M
2022-02-17 61.90 62.75 60.32 60.64 0.1M
2022-02-16 62.04 63.39 61.12 61.50 0.2M
2022-02-15 59.92 62.72 59.15 61.86 0.3M
2022-02-14 65.91 65.91 60.72 61.09 0.3M
2022-02-11 68.29 68.29 65.91 66.21 0.2M
2022-02-10 66.35 68.73 66.26 68.39 0.6M
2022-02-09 66.15 67.91 66.15 66.61 0.3M
2022-02-08 65.51 66.03 62.99 65.35 0.3M
2022-02-07 65.12 65.91 64.19 64.64 0.3M
2022-02-04 64.08 66.11 63.42 64.72 0.4M
2022-02-03 63.90 65.48 62.74 64.08 0.2M
2022-02-02 66.91 67.11 63.12 63.38 0.9M
2022-02-01 65.86 65.86 62.12 65.86 1.7M
2022-01-31 59.92 61.69 58.58 59.88 0.3M
2022-01-28 55.91 59.55 55.53 57.88 0.6M
2022-01-27 54.87 55.93 53.58 55.55 0.2M
2022-01-25 51.33 55.85 51.32 54.95 0.2M
2022-01-24 53.96 55.77 51.53 53.41 0.4M
2022-01-21 56.13 56.65 54.58 55.02 0.2M
2022-01-20 54.31 57.33 54.20 56.24 0.2M
2022-01-19 52.45 54.71 52.45 53.93 0.1M
2022-01-18 54.95 55.34 53.53 53.65 0.2M
2022-01-17 56.31 57.53 54.53 55.03 0.2M
2022-01-14 55.92 57.60 55.33 56.09 0.2M
2022-01-13 51.95 57.59 51.95 55.84 0.5M
2022-01-12 52.33 53.27 52.13 52.36 0.5M
2022-01-11 54.73 55.42 53.24 53.54 0.2M
2022-01-10 56.14 56.73 54.71 54.95 0.2M
2022-01-07 53.38 56.91 53.38 55.70 0.3M
2022-01-06 53.03 54.68 53.03 53.85 0.1M
2022-01-05 54.89 55.24 53.94 54.19 0.2M
2022-01-04 55.23 55.39 53.85 54.49 0.1M
2022-01-03 54.76 56.53 54.76 55.20 0.2M