Godawari Power Ispat Ltd

GDPI
🏛️ india →
246.40
Last Update: 2025-10-01
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
2023-12-29 149.34 152.80 147.76 151.17 0.1M
2023-12-28 147.04 149.81 143.81 149.07 0.1M
2023-12-27 148.61 148.61 144.31 146.04 0.2M
2023-12-26 142.80 148.53 141.05 147.54 0.3M
2023-12-22 138.79 143.35 138.42 141.56 0.3M
2023-12-21 134.85 138.40 133.84 137.44 0.2M
2023-12-20 141.13 142.47 134.03 136.83 0.2M
2023-12-19 140.89 142.86 138.43 140.85 0.1M
2023-12-18 144.04 144.13 140.20 141.66 0.1M
2023-12-15 137.82 144.86 137.26 143.80 0.5M
2023-12-14 138.19 139.41 136.32 136.92 0.1M
2023-12-13 137.07 138.77 135.62 138.17 0.1M
2023-12-12 137.77 140.04 135.43 137.10 0.2M
2023-12-11 136.09 139.02 133.80 137.74 0.1M
2023-12-08 136.76 138.22 133.83 134.58 0.1M
2023-12-07 137.82 137.82 134.90 135.80 0.0M
2023-12-06 137.57 138.85 135.95 137.44 0.1M
2023-12-05 138.42 139.46 135.03 136.66 0.0M
2023-12-04 138.83 139.82 137.00 138.45 0.1M
2023-12-01 138.82 139.40 135.04 135.77 0.2M
2023-11-30 130.43 138.61 130.43 137.47 0.1M
2023-11-29 132.21 132.21 128.98 130.14 0.1M
2023-11-28 133.60 133.60 128.63 131.92 0.1M
2023-11-24 131.47 133.43 130.84 131.26 0.1M
2023-11-23 132.67 134.41 130.72 131.62 0.1M
2023-11-22 136.22 136.73 131.32 132.61 0.1M
2023-11-21 135.80 138.30 135.50 135.78 0.1M
2023-11-20 134.84 136.80 134.10 135.21 0.1M
2023-11-17 135.82 139.21 133.73 134.81 0.1M
2023-11-16 135.38 135.62 133.05 134.23 0.1M
2023-11-15 130.21 137.00 130.13 133.11 0.7M
2023-11-13 124.84 129.60 123.64 128.38 0.3M
2023-11-12 126.40 126.40 124.61 125.05 0.0M
2023-11-10 123.24 125.70 123.24 124.58 0.0M
2023-11-09 124.60 125.75 122.84 123.24 0.1M
2023-11-08 124.60 125.35 122.77 124.68 0.1M
2023-11-07 122.81 124.94 121.25 123.51 0.2M
2023-11-06 126.42 126.51 120.86 121.67 0.2M
2023-11-03 122.12 125.23 122.12 123.37 0.2M
2023-11-02 121.15 122.86 119.10 121.66 0.2M
2023-11-01 124.41 124.41 119.05 119.80 0.1M
2023-10-31 121.82 123.84 121.24 122.93 0.2M
2023-10-30 122.58 122.64 120.12 121.01 0.1M
2023-10-27 120.47 123.45 120.47 121.31 0.2M
2023-10-26 118.06 122.31 114.54 120.59 0.2M
2023-10-25 124.36 124.40 116.04 119.39 0.2M
2023-10-23 124.48 126.07 117.30 118.48 0.2M
2023-10-20 128.00 128.35 122.78 124.47 0.1M
2023-10-19 129.03 131.45 126.37 127.63 0.2M
2023-10-18 125.84 134.83 125.84 129.09 0.8M
2023-10-17 123.34 126.84 123.34 125.76 0.2M
2023-10-16 124.05 124.05 121.51 123.01 0.1M
2023-10-13 123.84 125.24 122.70 123.81 0.1M
2023-10-12 123.80 124.33 120.44 123.56 0.1M
2023-10-11 118.86 124.63 118.86 122.37 0.1M
2023-10-10 117.25 121.16 117.25 119.84 0.1M
2023-10-09 115.87 118.46 115.45 116.12 0.2M
2023-10-06 121.21 121.77 118.45 120.81 0.1M
2023-10-05 122.85 123.61 120.28 120.69 0.2M
2023-10-04 125.63 126.21 121.87 122.39 0.1M
2023-10-03 126.44 126.57 124.04 125.60 0.1M
2023-09-29 123.10 127.75 122.79 126.46 0.4M
2023-09-28 123.41 124.35 122.06 122.84 0.0M
2023-09-27 121.45 123.38 121.35 122.34 0.0M
2023-09-26 123.41 124.80 121.33 121.70 0.1M
2023-09-25 119.26 123.56 119.26 122.21 0.1M
2023-09-22 122.07 123.44 119.85 120.04 0.1M
2023-09-21 123.09 124.84 120.84 122.08 0.1M
2023-09-20 122.55 124.37 121.18 123.07 0.1M
2023-09-18 124.44 125.82 122.15 123.54 0.1M
2023-09-15 120.41 125.22 120.07 124.49 0.2M
2023-09-14 121.53 122.34 119.25 119.71 0.1M
2023-09-13 118.03 121.84 113.10 120.91 0.3M
2023-09-12 123.94 126.23 110.05 117.88 0.4M
2023-09-11 122.28 125.84 122.28 123.64 0.2M
2023-09-08 122.85 124.25 120.88 123.09 0.2M
2023-09-07 125.02 126.05 117.24 122.53 0.2M
2023-09-06 123.84 126.67 122.80 124.55 0.2M
2023-09-05 127.41 127.41 122.17 123.28 0.3M
2023-09-04 125.63 127.85 124.49 126.49 0.2M
2023-09-01 124.83 125.84 122.24 124.08 0.2M
2023-08-31 119.03 124.83 119.03 123.54 0.6M
2023-08-30 115.08 120.42 115.08 118.38 0.4M
2023-08-29 116.08 119.67 114.42 115.64 0.1M
2023-08-28 118.00 120.71 115.79 116.39 0.1M
2023-08-25 120.83 120.83 116.64 118.00 0.1M
2023-08-24 119.61 120.83 118.98 120.24 0.1M
2023-08-23 118.21 121.08 117.46 118.34 0.3M
2023-08-22 116.48 118.02 116.48 117.50 0.1M
2023-08-21 118.35 119.10 116.38 116.58 0.1M
2023-08-18 118.46 119.76 116.54 118.15 0.3M
2023-08-17 114.89 119.24 114.89 118.35 0.2M
2023-08-16 116.35 118.05 114.10 114.89 0.2M
2023-08-14 115.09 117.21 112.27 116.64 0.1M
2023-08-11 115.88 116.85 114.95 115.58 0.2M
2023-08-10 111.75 116.85 111.75 115.87 0.3M
2023-08-09 112.37 113.02 110.61 111.19 0.1M
2023-08-08 112.00 114.40 111.66 112.10 0.1M
2023-08-07 114.65 114.74 111.53 112.21 0.3M
2023-08-04 119.52 119.52 113.85 115.11 0.2M
2023-08-03 116.41 119.30 114.47 117.74 0.3M
2023-08-02 116.85 117.66 112.30 115.74 0.2M
2023-08-01 113.85 116.85 112.26 115.82 0.3M
2023-07-31 109.86 113.85 109.84 113.50 0.2M
2023-07-28 106.47 112.27 106.47 108.70 0.7M
2023-07-27 115.01 115.20 105.87 109.03 0.9M
2023-07-26 109.47 115.41 109.46 113.76 0.7M
2023-07-25 107.46 109.81 107.36 109.40 0.2M
2023-07-24 109.26 109.51 106.82 107.53 0.3M
2023-07-21 107.85 110.73 106.94 109.76 0.2M
2023-07-20 109.43 109.43 107.37 108.04 0.1M
2023-07-19 107.87 110.60 107.21 108.91 0.3M
2023-07-18 107.20 108.82 105.54 108.16 0.2M
2023-07-17 107.46 109.41 106.00 106.43 0.5M
2023-07-14 105.43 106.88 104.66 106.63 0.4M
2023-07-13 102.12 107.46 102.12 104.96 0.5M
2023-07-12 103.09 104.12 102.22 102.63 0.1M
2023-07-11 104.44 104.72 102.48 102.78 0.1M
2023-07-10 102.28 104.86 102.28 103.81 0.2M
2023-07-07 104.83 105.11 101.32 102.41 0.2M
2023-07-06 104.66 105.54 103.67 104.62 0.1M
2023-07-05 103.92 106.31 103.60 104.40 0.2M
2023-07-04 103.69 106.39 102.18 104.36 0.3M
2023-07-03 107.54 107.71 103.47 103.98 0.7M
2023-06-30 100.88 108.74 100.88 105.46 32.3M
2023-06-28 98.14 101.67 98.14 100.14 0.2M
2023-06-27 97.07 98.96 96.67 98.44 0.3M
2023-06-26 92.49 97.08 92.49 96.75 0.2M
2023-06-23 95.48 95.48 92.20 94.23 0.5M
2023-06-22 98.97 99.91 93.90 95.72 0.5M
2023-06-21 97.31 102.52 97.16 98.97 0.3M
2023-06-20 98.46 98.87 96.20 97.31 0.5M
2023-06-19 92.09 99.20 92.09 97.56 1.2M
2023-06-16 87.89 91.91 87.32 91.43 0.3M
2023-06-15 88.79 90.11 86.89 87.59 0.5M
2023-06-14 86.42 89.75 85.89 88.62 0.4M
2023-06-13 81.44 87.44 81.44 85.32 1.3M
2023-06-12 75.91 81.89 75.88 81.38 0.8M
2023-06-09 75.12 75.90 74.07 75.58 0.3M
2023-06-08 71.96 75.14 71.96 74.62 0.1M
2023-06-07 72.49 73.41 71.44 73.07 0.1M
2023-06-06 72.21 72.89 71.59 71.89 0.0M
2023-06-05 74.08 74.47 71.45 71.85 0.1M
2023-06-02 72.23 74.90 72.07 73.33 0.3M
2023-06-01 71.17 72.51 71.17 72.06 0.1M
2023-05-31 71.57 72.35 71.25 71.87 0.1M
2023-05-30 72.40 72.48 71.53 71.92 0.0M
2023-05-29 71.31 72.67 71.31 72.26 0.0M
2023-05-26 72.89 72.98 71.52 71.79 0.1M
2023-05-25 71.35 73.42 71.35 72.35 0.1M
2023-05-24 73.48 73.48 71.11 71.47 0.1M
2023-05-23 72.92 74.10 71.95 72.63 0.1M
2023-05-22 75.10 75.50 72.91 73.48 0.1M
2023-05-19 77.30 77.71 75.68 76.75 0.2M
2023-05-18 75.70 78.23 75.49 77.55 0.1M
2023-05-17 74.45 75.74 73.98 75.35 0.0M
2023-05-16 73.80 75.07 73.72 73.94 0.0M
2023-05-15 72.92 74.11 72.48 73.44 0.1M
2023-05-12 74.69 74.69 73.01 73.55 0.1M
2023-05-11 74.51 75.01 73.67 73.92 0.0M
2023-05-10 73.51 74.85 72.70 74.40 0.0M
2023-05-09 72.34 74.97 71.96 73.35 0.1M
2023-05-08 74.59 74.59 72.33 72.73 0.2M
2023-05-05 75.11 75.69 72.91 73.26 0.3M
2023-05-04 73.89 75.97 73.05 75.04 0.3M
2023-05-03 72.68 73.60 70.51 73.22 0.1M
2023-05-02 71.24 71.63 70.51 71.01 0.1M
2023-04-28 72.18 72.90 70.92 71.24 0.1M
2023-04-27 73.27 73.27 72.28 72.48 0.1M
2023-04-26 73.51 73.54 72.73 73.27 0.1M
2023-04-25 72.51 73.97 72.24 73.61 0.1M
2023-04-24 73.99 74.90 72.71 72.93 0.2M
2023-04-21 73.36 74.16 73.17 73.72 0.1M
2023-04-20 75.26 75.31 73.59 73.90 0.0M
2023-04-19 73.54 75.86 73.03 74.85 0.1M
2023-04-18 73.52 74.81 73.43 74.49 0.0M
2023-04-17 73.96 74.41 72.76 72.95 0.0M
2023-04-13 75.12 75.78 73.58 74.13 0.1M
2023-04-12 75.50 76.30 74.91 75.41 0.0M
2023-04-11 75.33 77.09 74.98 75.53 0.1M
2023-04-10 74.69 76.19 74.69 75.96 0.1M
2023-04-06 74.59 75.04 73.54 74.66 0.1M
2023-04-05 71.91 74.20 71.85 73.77 0.2M
2023-04-03 68.35 71.57 68.35 71.05 0.1M
2023-03-31 69.71 71.31 69.22 69.64 0.4M
2023-03-29 71.91 73.80 71.79 73.53 0.2M
2023-03-28 71.88 72.10 70.99 71.59 0.2M
2023-03-27 70.31 71.51 69.54 71.18 0.2M
2023-03-24 72.71 72.71 68.01 69.02 0.3M
2023-03-23 73.15 74.72 72.11 72.61 0.1M
2023-03-22 74.77 75.89 73.31 73.98 0.2M
2023-03-21 77.33 77.41 74.37 74.76 0.2M
2023-03-20 78.50 79.09 75.90 76.77 0.5M
2023-03-17 74.91 77.90 74.91 77.56 0.1M
2023-03-16 75.70 77.20 73.39 74.77 0.3M
2023-03-15 72.91 75.30 72.30 74.63 0.1M
2023-03-14 71.98 73.25 70.95 71.79 0.1M
2023-03-13 74.11 75.78 71.71 72.64 0.1M
2023-03-10 76.30 76.30 74.20 74.58 0.0M
2023-03-09 75.90 77.61 74.54 75.20 0.1M
2023-03-08 74.51 76.92 73.60 75.97 0.1M
2023-03-06 73.89 75.15 73.00 74.37 0.1M
2023-03-03 70.49 73.81 70.49 73.37 0.0M
2023-03-02 72.52 73.60 71.66 71.86 0.1M
2023-03-01 68.91 73.14 68.91 72.75 0.2M
2023-02-28 69.20 69.34 67.62 68.35 0.1M
2023-02-27 69.89 70.91 67.51 68.23 0.1M
2023-02-24 72.73 73.10 70.93 71.30 0.1M
2023-02-23 73.51 73.99 71.80 72.06 0.1M
2023-02-22 74.50 75.01 72.51 73.04 0.1M
2023-02-21 71.97 75.47 71.97 74.86 0.1M
2023-02-20 72.71 73.31 72.00 72.24 0.1M
2023-02-17 72.98 72.98 71.51 72.55 0.1M
2023-02-16 69.33 72.67 69.33 72.32 0.1M
2023-02-15 69.92 71.53 69.92 71.33 0.0M
2023-02-14 72.69 73.69 69.61 70.24 0.2M
2023-02-13 72.35 74.41 71.76 72.33 0.1M
2023-02-10 76.34 77.12 75.32 75.83 0.1M
2023-02-09 77.67 78.26 76.04 77.32 0.1M
2023-02-08 74.94 77.70 74.75 77.10 0.2M
2023-02-07 72.91 76.12 72.91 74.86 0.1M
2023-02-06 77.62 77.62 74.71 75.22 0.1M
2023-02-03 78.30 79.74 75.86 76.61 0.1M
2023-02-02 77.95 80.10 77.58 78.22 0.1M
2023-02-01 80.28 80.89 76.35 78.08 0.1M
2023-01-31 76.70 80.50 75.70 79.72 0.2M
2023-01-30 75.90 77.60 75.31 76.25 0.1M
2023-01-27 78.82 78.82 73.44 75.70 0.4M
2023-01-25 79.90 79.92 77.10 77.81 0.1M
2023-01-24 82.49 82.49 79.60 79.98 0.2M
2023-01-23 81.88 82.88 80.66 81.92 0.1M
2023-01-20 81.51 82.88 81.04 81.32 0.2M
2023-01-19 80.10 81.89 79.59 81.48 0.1M
2023-01-18 77.77 80.29 77.77 79.77 0.1M
2023-01-17 79.71 80.72 77.90 78.32 0.2M
2023-01-16 81.32 82.92 80.14 80.68 0.1M
2023-01-13 80.44 81.86 80.35 81.11 0.3M
2023-01-12 80.75 81.45 79.25 79.71 0.1M
2023-01-11 80.30 82.58 80.30 80.95 0.2M
2023-01-10 79.70 80.59 78.60 80.21 0.1M
2023-01-09 78.12 80.74 78.12 79.37 0.1M
2023-01-06 79.90 80.94 76.90 77.74 0.3M
2023-01-05 80.39 81.06 78.74 80.10 0.3M
2023-01-04 81.92 82.55 78.23 79.70 0.6M
2023-01-03 79.68 81.96 78.88 81.72 0.4M
2023-01-02 74.57 81.34 74.57 79.14 0.9M