India markets close in 4 hours 59 minutes

GE Power India Limited (532309.BO)

YHD - YHD Delayed Price. Currency in USD
Add to watchlist
0.00
At close: 6:07PM EDT
Show:
Historical prices
Frequency:
Daily
Currency in
DateOpenHighLowClose*Adj. close**Volume
03-Aug-2021333.85340.55333.85335.30335.3080,694
02-Aug-2021336.50340.50331.85334.20334.2039,020
02-Aug-20211 Dividend
30-Jul-2021332.90337.10329.90334.00333.0017,416
29-Jul-2021333.00337.00330.50331.90330.9121,914
28-Jul-2021340.75341.50330.50331.75330.7625,678
27-Jul-2021339.00347.70336.20338.75337.7469,841
26-Jul-2021326.00339.10322.00334.40333.4052,029
23-Jul-2021329.10329.50323.05325.70324.7210,315
22-Jul-2021331.45332.40325.70327.40326.427,280
21-Jul-2021------
20-Jul-2021330.30333.85318.15324.10323.1327,217
19-Jul-2021337.35339.95330.95331.90330.9117,443
16-Jul-2021334.95343.35332.90336.85335.8418,254
15-Jul-2021336.15341.00332.00332.70331.7020,118
14-Jul-2021340.80343.20335.15337.10336.0914,162
13-Jul-2021343.00347.00339.15340.65339.6319,484
12-Jul-2021342.90344.60339.85341.85340.8314,535
09-Jul-2021340.10344.35338.00339.55338.5317,925
08-Jul-2021346.50351.05338.00342.50341.4715,207
07-Jul-2021343.00352.55340.05349.60348.5518,583
06-Jul-2021357.00359.75340.00342.60341.5714,642
02-Jul-2021349.95354.95348.25351.05350.0035,333
01-Jul-2021352.95359.00346.25348.55347.5120,427
30-Jun-2021341.00355.00339.85352.95351.891,22,143
29-Jun-2021343.00344.00333.25339.70338.6841,414
28-Jun-2021329.45344.90326.65342.50341.4773,197
25-Jun-2021333.90337.55326.15328.95327.9729,287
24-Jun-2021343.50343.50330.80332.90331.9045,163
23-Jun-2021357.00358.75335.00337.15336.1468,894
22-Jun-2021363.00371.80343.10351.25350.201,57,580
21-Jun-2021345.00367.50341.30358.35357.281,70,590
18-Jun-2021345.00354.00320.00347.05346.011,43,504
17-Jun-2021330.00347.85325.00342.80341.771,19,884
16-Jun-2021323.00339.80317.95331.60330.611,26,274
15-Jun-2021323.00324.00316.05318.35317.4013,088
14-Jun-2021318.00322.70305.60317.40316.4544,410
11-Jun-2021326.10332.10318.05320.35319.3920,251
10-Jun-2021323.00330.20323.00326.10325.1220,508
09-Jun-2021336.00342.60319.15321.95320.991,10,419
08-Jun-2021337.00345.10331.30334.20333.2087,967
07-Jun-2021312.00337.00311.55328.15327.171,75,876
04-Jun-2021295.00316.85293.65307.95307.0394,337
03-Jun-2021287.90295.00287.90292.00291.1316,589
02-Jun-2021281.15291.95279.20287.90287.0430,791
01-Jun-2021287.90288.00277.20280.90280.0612,465
28-May-2021298.05298.95285.10289.20288.3354,658
27-May-2021295.90306.00290.40295.55294.671,01,506
26-May-2021270.50295.50270.50289.05288.1875,510
25-May-2021272.30274.45267.45268.45267.6514,599
24-May-2021270.00275.50268.85272.30271.4823,095
21-May-2021257.40271.95256.45266.60265.8022,154
20-May-2021259.20260.25253.50254.80254.045,478
19-May-2021260.45261.20257.75259.10258.325,743
18-May-2021263.55263.55258.00258.85258.0811,759
17-May-2021255.65263.40255.65258.50257.736,222
14-May-2021255.20261.00255.20257.20256.4313,771
13-May-2021258.85258.85258.85258.85258.08-
12-May-2021263.00265.00257.40258.85258.0815,621
11-May-2021260.00268.15259.00259.95259.1733,715
10-May-2021264.00265.50258.00260.30259.5213,626
07-May-2021266.70266.70261.45262.35261.5614,631
06-May-2021270.25272.60263.25264.25263.465,139
05-May-2021258.30272.00256.85270.25269.4421,251
04-May-2021260.80263.20256.00256.70255.934,988
03-May-2021256.95261.90252.05257.95257.185,574
30-Apr-2021263.00265.15259.00259.60258.824,054
29-Apr-2021264.00266.00260.75263.10262.318,464
28-Apr-2021259.50274.00257.70263.65262.869,742
27-Apr-2021254.00258.55252.70257.85257.0820,188
26-Apr-2021259.00259.00253.20254.25253.492,886
23-Apr-2021252.00259.00252.00255.20254.445,133
22-Apr-2021250.00255.05249.25250.90250.158,071
21-Apr-2021248.50248.50248.50248.50247.76-
20-Apr-2021248.70253.00248.00248.50247.767,318
19-Apr-2021261.00261.10245.50250.00249.2513,649
16-Apr-2021261.70261.70256.20257.00256.234,847
15-Apr-2021261.00262.55255.00255.50254.7412,730
14-Apr-2021259.95259.95259.95259.95259.17-
13-Apr-2021261.00266.40259.00259.95259.174,320
12-Apr-2021272.00272.00260.00261.40260.627,141
09-Apr-2021273.90276.15272.50273.50272.685,175
08-Apr-2021277.90277.90274.80275.05274.234,266
07-Apr-2021294.50294.50275.00276.05275.223,149
06-Apr-2021275.00280.80275.00276.35275.529,675
05-Apr-2021286.00286.00276.50277.80276.973,935
01-Apr-2021286.00290.15284.30285.90285.047,717
31-Mar-2021279.15288.80274.95286.30285.445,785
30-Mar-2021276.00283.50270.40279.75278.9117,272
29-Mar-2021278.15278.15278.15278.15277.32-
26-Mar-2021272.40279.45272.40278.15277.329,428
25-Mar-2021273.10273.20261.85266.30265.5013,040
24-Mar-2021278.10278.10268.15270.70269.894,477
23-Mar-2021277.60279.95270.00278.10277.276,870
22-Mar-2021268.50272.60266.55270.20269.3914,087
19-Mar-2021274.35274.35260.20268.75267.9528,025
18-Mar-2021281.40282.00252.00264.00263.2115,097
17-Mar-2021284.00288.00276.20278.05277.228,969
16-Mar-2021287.00294.00281.70283.80282.9528,178
15-Mar-2021286.00291.55281.60284.25283.4010,190
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...