Advertisement
Advertisement
U.S. Markets closed
S&P Futures
4,138.00 +5.75 (+0.14%) Dow Futures
34,054.00 -94.00 (-0.28%) Nasdaq Futures
12,507.50 +93.25 (+0.75%) Russell 2000 Futures
1,964.70 -3.70 (-0.19%) Crude Oil
77.08 +0.67 (+0.88%) Gold
1,967.60 +24.80 (+1.28%)
GE Power India Limited (GEPIL.BO)
BSE - BSE Real Time Price. Currency in INR
Follow
At close: 03:29PM IST
Advertisement
Advertisement
Time Period:
Feb 02, 2022 - Feb 02, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in INRDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Feb 02, 2023 | - | - | - | - | - | - |
| Feb 01, 2023 | 127.00 | 132.20 | 126.00 | 128.05 | 128.05 | 7,179 |
| Jan 31, 2023 | 129.60 | 131.15 | 127.20 | 128.70 | 128.70 | 1,854 |
| Jan 30, 2023 | 129.25 | 131.60 | 126.90 | 127.60 | 127.60 | 11,589 |
| Jan 27, 2023 | 132.40 | 132.40 | 129.25 | 130.15 | 130.15 | 4,598 |
| Jan 25, 2023 | 133.00 | 133.80 | 131.50 | 133.30 | 133.30 | 10,371 |
| Jan 24, 2023 | 135.50 | 135.90 | 133.50 | 133.60 | 133.60 | 2,011 |
| Jan 23, 2023 | 134.55 | 137.05 | 134.50 | 135.25 | 135.25 | 2,228 |
| Jan 20, 2023 | 140.25 | 140.25 | 133.95 | 135.80 | 135.80 | 7,572 |
| Jan 19, 2023 | 133.85 | 140.00 | 130.00 | 137.20 | 137.20 | 910 |
| Jan 18, 2023 | 139.75 | 140.15 | 135.10 | 138.45 | 138.45 | 5,103 |
| Jan 17, 2023 | 136.60 | 138.65 | 136.55 | 137.40 | 137.40 | 2,595 |
| Jan 16, 2023 | 136.25 | 140.00 | 136.10 | 137.95 | 137.95 | 2,932 |
| Jan 13, 2023 | 141.00 | 141.00 | 136.40 | 137.45 | 137.45 | 15,461 |
| Jan 12, 2023 | 138.50 | 138.75 | 137.40 | 137.55 | 137.55 | 5,031 |
| Jan 11, 2023 | 138.05 | 139.20 | 137.25 | 138.35 | 138.35 | 2,791 |
| Jan 10, 2023 | 136.25 | 139.85 | 136.10 | 139.50 | 139.50 | 6,718 |
| Jan 09, 2023 | 138.10 | 140.65 | 136.00 | 136.30 | 136.30 | 4,526 |
| Jan 06, 2023 | 137.60 | 137.95 | 136.45 | 137.40 | 137.40 | 15,695 |
| Jan 05, 2023 | 136.45 | 137.60 | 136.00 | 137.55 | 137.55 | 9,616 |
| Jan 04, 2023 | 135.95 | 143.00 | 135.40 | 136.60 | 136.60 | 5,162 |
| Jan 03, 2023 | 139.50 | 139.95 | 137.50 | 137.85 | 137.85 | 5,120 |
| Jan 02, 2023 | 144.00 | 144.00 | 138.20 | 138.60 | 138.60 | 3,537 |
| Dec 30, 2022 | 144.00 | 144.00 | 138.25 | 140.10 | 140.10 | 13,149 |
| Dec 29, 2022 | 140.90 | 140.90 | 137.15 | 139.50 | 139.50 | 1,957 |
| Dec 28, 2022 | 137.80 | 140.50 | 137.50 | 139.85 | 139.85 | 1,477 |
| Dec 27, 2022 | 136.95 | 139.25 | 135.25 | 138.50 | 138.50 | 1,972 |
| Dec 26, 2022 | 131.65 | 136.75 | 130.30 | 135.10 | 135.10 | 18,212 |
| Dec 23, 2022 | 139.80 | 139.80 | 130.60 | 131.30 | 131.30 | 4,121 |
| Dec 22, 2022 | 143.05 | 143.35 | 134.00 | 135.30 | 135.30 | 13,887 |
| Dec 21, 2022 | 144.95 | 146.35 | 135.85 | 140.95 | 140.95 | 11,989 |
| Dec 20, 2022 | 143.70 | 145.30 | 141.40 | 143.60 | 143.60 | 4,541 |
| Dec 19, 2022 | 141.00 | 145.40 | 141.00 | 144.00 | 144.00 | 7,315 |
| Dec 16, 2022 | 146.00 | 146.00 | 140.85 | 142.85 | 142.85 | 25,669 |
| Dec 15, 2022 | 149.40 | 149.40 | 144.40 | 145.35 | 145.35 | 5,662 |
| Dec 14, 2022 | 148.25 | 150.85 | 146.95 | 147.10 | 147.10 | 7,400 |
| Dec 13, 2022 | 149.70 | 151.40 | 147.60 | 147.80 | 147.80 | 2,449 |
| Dec 12, 2022 | 148.00 | 149.45 | 146.60 | 148.00 | 148.00 | 6,910 |
| Dec 09, 2022 | 156.80 | 156.80 | 148.60 | 149.75 | 149.75 | 7,407 |
| Dec 08, 2022 | 153.55 | 159.00 | 151.80 | 153.50 | 153.50 | 18,055 |
| Dec 07, 2022 | 154.80 | 156.00 | 150.00 | 151.95 | 151.95 | 12,697 |
| Dec 06, 2022 | 158.95 | 160.80 | 153.55 | 154.75 | 154.75 | 11,159 |
| Dec 05, 2022 | 164.00 | 164.00 | 158.30 | 161.00 | 161.00 | 24,724 |
| Dec 02, 2022 | 150.75 | 169.00 | 150.75 | 165.40 | 165.40 | 23,509 |
| Dec 01, 2022 | 152.00 | 159.60 | 149.25 | 153.50 | 153.50 | 14,897 |
| Nov 30, 2022 | 143.35 | 152.20 | 143.30 | 151.20 | 151.20 | 27,008 |
| Nov 29, 2022 | 142.25 | 143.70 | 138.70 | 142.50 | 142.50 | 10,327 |
| Nov 28, 2022 | 143.90 | 144.20 | 139.40 | 141.10 | 141.10 | 7,775 |
| Nov 25, 2022 | 132.30 | 151.00 | 132.30 | 142.85 | 142.85 | 48,323 |
| Nov 24, 2022 | 132.20 | 132.95 | 129.60 | 130.55 | 130.55 | 5,005 |
| Nov 23, 2022 | 131.90 | 133.10 | 130.40 | 131.35 | 131.35 | 3,486 |
| Nov 22, 2022 | 130.50 | 133.95 | 130.50 | 132.35 | 132.35 | 5,776 |
| Nov 21, 2022 | 138.30 | 138.30 | 130.05 | 130.95 | 130.95 | 15,209 |
| Nov 18, 2022 | 134.55 | 134.60 | 132.55 | 133.30 | 133.30 | 2,137 |
| Nov 17, 2022 | 134.00 | 135.40 | 133.90 | 134.10 | 134.10 | 6,657 |
| Nov 16, 2022 | 132.10 | 137.10 | 132.10 | 134.30 | 134.30 | 10,298 |
| Nov 15, 2022 | 141.90 | 142.25 | 132.15 | 137.15 | 137.15 | 6,189 |
| Nov 14, 2022 | 141.00 | 146.10 | 141.00 | 144.65 | 144.65 | 4,476 |
| Nov 11, 2022 | 141.20 | 144.90 | 140.00 | 143.70 | 143.70 | 19,228 |
| Nov 10, 2022 | 139.50 | 140.50 | 138.00 | 140.20 | 140.20 | 5,097 |
| Nov 09, 2022 | 138.95 | 140.20 | 138.30 | 139.10 | 139.10 | 6,468 |
| Nov 07, 2022 | 137.40 | 140.80 | 137.40 | 139.10 | 139.10 | 6,995 |
| Nov 04, 2022 | 137.00 | 139.95 | 137.00 | 139.15 | 139.15 | 750 |
| Nov 03, 2022 | 139.55 | 140.50 | 138.00 | 139.20 | 139.20 | 3,624 |
| Nov 02, 2022 | 147.20 | 147.20 | 138.75 | 139.55 | 139.55 | 4,780 |
| Nov 01, 2022 | 142.90 | 142.90 | 139.00 | 139.85 | 139.85 | 7,670 |
| Oct 31, 2022 | 139.95 | 144.00 | 138.65 | 140.55 | 140.55 | 11,597 |
| Oct 28, 2022 | 144.20 | 144.50 | 139.35 | 140.80 | 140.80 | 7,860 |
| Oct 27, 2022 | 145.05 | 145.10 | 142.05 | 142.70 | 142.70 | 6,128 |
| Oct 25, 2022 | 150.00 | 150.00 | 143.50 | 144.50 | 144.50 | 2,609 |
| Oct 24, 2022 | 150.00 | 150.00 | 142.50 | 144.70 | 144.70 | 2,821 |
| Oct 21, 2022 | 145.55 | 147.50 | 143.15 | 145.10 | 145.10 | 10,608 |
| Oct 20, 2022 | 148.00 | 149.65 | 144.00 | 145.05 | 145.05 | 24,164 |
| Oct 19, 2022 | 150.15 | 150.20 | 146.00 | 146.40 | 146.40 | 22,041 |
| Oct 18, 2022 | 145.80 | 149.55 | 144.30 | 148.00 | 148.00 | 24,343 |
| Oct 17, 2022 | 145.00 | 145.90 | 141.50 | 144.40 | 144.40 | 22,225 |
| Oct 14, 2022 | 145.85 | 148.15 | 143.30 | 144.35 | 144.35 | 14,329 |
| Oct 13, 2022 | 148.00 | 149.10 | 145.80 | 146.25 | 146.25 | 17,193 |
| Oct 12, 2022 | 147.85 | 150.35 | 147.00 | 147.60 | 147.60 | 27,966 |
| Oct 11, 2022 | 151.50 | 154.75 | 147.75 | 149.05 | 149.05 | 30,582 |
| Oct 10, 2022 | 148.05 | 153.10 | 148.05 | 151.80 | 151.80 | 13,185 |
| Oct 07, 2022 | 147.30 | 151.60 | 147.25 | 151.00 | 151.00 | 1,602 |
| Oct 06, 2022 | 148.40 | 149.70 | 146.85 | 147.55 | 147.55 | 4,027 |
| Oct 04, 2022 | 146.00 | 148.00 | 145.90 | 146.40 | 146.40 | 11,248 |
| Oct 03, 2022 | 145.05 | 148.35 | 144.00 | 144.55 | 144.55 | 20,921 |
| Sep 30, 2022 | 145.05 | 148.50 | 145.00 | 145.90 | 145.90 | 8,857 |
| Sep 29, 2022 | 151.55 | 151.80 | 147.00 | 147.75 | 147.75 | 33,938 |
| Sep 28, 2022 | 145.75 | 150.70 | 144.25 | 147.10 | 147.10 | 35,115 |
| Sep 27, 2022 | 148.00 | 148.65 | 144.00 | 144.95 | 144.95 | 30,239 |
| Sep 26, 2022 | 148.45 | 148.45 | 141.30 | 144.60 | 144.60 | 33,434 |
| Sep 23, 2022 | 153.30 | 153.30 | 148.25 | 149.00 | 149.00 | 9,951 |
| Sep 22, 2022 | 153.05 | 153.75 | 148.25 | 152.20 | 152.20 | 15,354 |
| Sep 21, 2022 | 155.50 | 157.05 | 148.00 | 150.65 | 150.65 | 73,609 |
| Sep 20, 2022 | 155.65 | 173.40 | 155.00 | 155.85 | 155.85 | 27,747 |
| Sep 19, 2022 | 154.25 | 157.00 | 151.15 | 152.95 | 152.95 | 19,998 |
| Sep 16, 2022 | 158.05 | 161.70 | 152.80 | 154.55 | 154.55 | 13,343 |
| Sep 15, 2022 | 163.60 | 164.35 | 158.00 | 158.90 | 158.90 | 18,908 |
| Sep 14, 2022 | 158.00 | 166.30 | 158.00 | 163.50 | 163.50 | 40,781 |
| Sep 13, 2022 | 164.95 | 171.55 | 161.20 | 162.50 | 162.50 | 46,797 |
| Sep 12, 2022 | 155.80 | 167.55 | 154.10 | 164.60 | 164.60 | 82,631 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
© 2023 Yahoo. All rights reserved.
