Gujarat Pipavav Port share price history

NSE: GPPLBSE: 533248Transport InfrastructureSmall Cap

Gujarat Pipavav Port Limited · Face value ₹10 · Listed Sep 2010

₹159.09₹3.45 (2.12%)BSE ₹159.10

Share price at the NSE close on 30 Oct 2026. Previous close ₹162.54.

30 Oct: open ₹162.54, high ₹162.59, low ₹157.54

52-week range of traded prices to 30 Oct 2026

₹141.55Low, 30 Mar 2026₹200.09High, 8 Jan 2026

Next results date: the board meets on 4 Nov 2026 to consider: financial results, dividend and other business matters. The notice · Results calendar

Market cap: ₹7,691 Cr634th largest listed
P/E: 13.77
P/B: 3.22
Dividend yield: 6.54%
ROE: 23.6%
ROCE: 27.2%
Debt to equity: 0.00
Volume, NSE: 10,15,22953.8% delivered

Gujarat Pipavav Port share price by year, month and day

Closes to 30 Oct 2026; the last month as traded on NSE

Gujarat Pipavav Port's share price is on record from 9 Sep 2010, when it closed at ₹54.05, to 30 Oct 2026. Its highest close was ₹255.60 on 1 Apr 2015 and its lowest ₹41.30 on 11 Feb 2013.

Close at year end, ₹

Year	Close at year end	Change	Highest close	Lowest close	Open	Traded high	Traded low	Volume
2026so far	159.09	−12.6%	189.53	142.39	182.00	200.09	141.55	31,89,83,243
2025	182.03	−0.1%	193.61	124.95	181.70	199.75	122.50	49,08,92,693
2024	182.28	+19.1%	237.93	155.95	153.65	250.69	152.05	1,09,00,92,887
2023	153.05	+52.1%	155.50	88.85	101.90	157.90	88.20	51,54,89,999
2022	100.65	+0.9%	100.70	70.95	100.45	109.40	70.30	29,07,34,765
2021	99.80	+3.2%	118.95	86.50	96.75	124.30	86.00	25,60,49,231
2020	96.75	+9.6%	99.85	47.95	90.40	105.90	45.50	13,17,64,572
2019	88.25	−14.0%	102.35	75.70	102.65	104.00	75.00	8,49,99,212
2018	102.65	−24.8%	164.60	92.90	137.00	168.30	90.20	10,63,22,486
2017	136.50	+3.8%	171.50	127.85	132.35	179.00	126.25	13,54,34,022
2016	131.50	−7.0%	194.90	124.25	142.10	197.80	121.00	12,34,76,296
2015	141.40	−31.6%	255.60	139.05	203.80	261.90	136.35	22,53,97,953
2014	206.75	+227.1%	206.75	59.35	63.30	210.70	58.80	25,13,48,883
2013	63.20	+27.5%	63.40	41.30	49.95	66.50	41.00	9,93,68,772
2012	49.55	−7.2%	62.70	45.50	56.00	64.25	44.25	10,17,14,425
2011	53.40	−13.5%	73.60	49.55	61.25	75.25	48.00	6,37,88,651
2010	61.75	–	66.40	53.85	56.10	67.65	52.00	25,89,08,240

₹ per share, adjusted for splits and bonuses since. Change is on the close at the end of the year before; traded high and low are the year's range. 2010 is from its first session, 9 Sep 2010.

Month	Close	Change	Open	High	Low	Volume
Oct 2026so far	159.09	−4.6%	166.75	178.67	154.53	2,25,51,045
Sep 2026	166.75	−0.5%	168.90	170.70	157.66	3,20,01,304
Aug 2026	167.56	+11.5%	151.45	173.80	147.80	5,28,16,999
Jul 2026	150.27	−0.5%	151.10	156.90	146.60	2,36,72,662
Jun 2026	151.10	−4.0%	159.00	161.24	149.00	3,25,86,338
May 2026	157.35	+0.8%	156.75	166.80	147.51	3,55,80,075
Apr 2026	156.05	+9.6%	148.62	161.80	141.75	2,41,96,903
Mar 2026	142.39	−19.5%	168.74	173.72	141.55	2,05,64,942
Feb 2026	176.87	+5.9%	167.04	184.88	162.28	2,61,78,962
Jan 2026	167.04	−8.2%	182.00	200.09	159.03	4,88,34,013
Dec 2025	182.03	+1.9%	178.98	199.75	178.30	4,56,48,265
Nov 2025	178.72	+7.3%	168.00	183.00	161.50	8,75,20,328
Oct 2025	166.62	+5.4%	158.00	171.54	156.40	3,86,66,389
Sep 2025	158.03	+6.0%	149.10	165.62	148.49	3,93,37,888
Aug 2025	149.11	−5.8%	158.23	163.50	147.35	2,04,51,757
Jul 2025	158.23	−2.0%	162.00	168.20	154.30	3,13,43,999
Jun 2025	161.52	+3.4%	157.91	167.50	153.42	4,92,63,076
May 2025	156.15	+17.4%	133.12	165.33	128.51	6,06,67,906
Apr 2025	132.99	−3.7%	137.69	155.70	127.74	2,75,49,580
Mar 2025	138.09	+10.5%	130.00	146.90	122.50	4,33,06,426
Feb 2025	124.95	−17.7%	153.40	158.43	124.00	2,53,51,998
Jan 2025	151.76	−16.7%	181.70	186.80	138.00	2,17,85,081
Dec 2024	182.28	−2.8%	187.60	203.00	176.66	2,32,60,805
Nov 2024	187.57	−5.0%	198.46	201.45	167.20	2,29,64,023
Oct 2024	197.37	−10.3%	219.80	221.90	187.35	2,81,13,553
Sep 2024	220.06	−2.4%	226.75	236.90	212.77	3,44,18,406
Aug 2024	225.51	−2.0%	230.93	250.69	211.20	10,32,34,573
Jul 2024	230.01	+9.9%	210.30	243.34	199.10	15,96,47,699
Jun 2024	209.21	+7.7%	201.00	220.00	162.75	9,13,24,675
May 2024	194.20	−8.0%	212.00	222.00	191.10	5,85,35,644
Apr 2024	211.05	−0.7%	214.95	225.35	198.05	9,30,08,266
Mar 2024	212.55	+1.6%	215.00	224.35	168.80	14,54,91,700
Feb 2024	209.20	+18.7%	178.70	217.95	166.75	21,80,36,697
Jan 2024	176.20	+15.1%	153.65	177.00	152.05	11,20,56,846
Dec 2023	153.05	+8.5%	143.85	157.90	138.00	6,29,82,833
Nov 2023	141.00	+15.7%	122.50	148.50	120.45	5,80,76,769
Oct 2023	121.85	−1.9%	124.25	142.80	116.25	5,93,85,523
Sep 2023	124.25	−4.3%	130.30	141.35	123.60	5,05,82,497
Aug 2023	129.90	+4.1%	125.90	134.00	115.55	3,90,38,228
Jul 2023	124.80	+1.6%	123.65	126.40	116.80	2,51,49,558
Jun 2023	122.80	+14.2%	107.40	127.85	107.35	4,02,79,746
May 2023	107.50	−5.6%	113.90	119.30	105.15	2,54,27,136
Apr 2023	113.90	−2.2%	117.05	120.35	106.05	2,17,46,646
Mar 2023	116.45	+11.0%	105.50	118.20	105.15	4,47,24,956
Feb 2023	104.95	+11.7%	94.10	107.70	88.20	5,22,32,187
Jan 2023	93.95	−6.7%	101.90	105.70	89.00	3,58,63,920
Dec 2022	100.65	+10.6%	91.45	109.40	85.25	7,09,02,163
Nov 2022	91.00	+5.8%	86.25	98.45	85.15	2,96,78,755
Oct 2022	86.00	−1.3%	87.25	91.40	81.10	1,31,34,157
Sep 2022	87.15	+0.2%	86.00	101.05	84.70	4,21,79,766
Aug 2022	87.00	+11.5%	78.70	88.65	78.25	1,56,87,848
Jul 2022	78.05	+1.2%	75.95	83.00	73.10	84,62,063
Jun 2022	77.10	−4.0%	80.90	81.90	70.30	1,93,53,407
May 2022	80.30	−7.9%	87.40	88.80	75.30	1,39,19,038
Apr 2022	87.15	+14.1%	76.50	95.85	76.50	3,58,75,654
Mar 2022	76.40	−9.0%	84.90	86.60	76.05	1,41,25,155
Feb 2022	84.00	−13.9%	98.45	99.60	80.00	1,33,84,994
Jan 2022	97.55	−2.3%	100.45	102.30	90.50	1,40,31,765
Dec 2021	99.80	+1.3%	102.05	103.50	92.50	1,56,90,620
Nov 2021	98.50	−11.9%	112.25	116.90	96.50	1,06,06,833
Oct 2021	111.75	+1.0%	110.00	119.00	104.50	2,25,64,120
Sep 2021	110.60	+8.7%	102.90	111.85	98.30	1,64,90,802
Aug 2021	101.75	−8.2%	112.00	112.60	99.00	1,50,93,560
Jul 2021	110.80	−1.7%	112.70	115.70	103.35	1,87,74,236
Jun 2021	112.75	+4.6%	109.00	124.30	102.65	6,76,82,467
May 2021	107.80	+16.9%	92.00	110.00	91.50	2,66,89,772
Apr 2021	92.20	−5.0%	97.25	106.40	91.35	99,07,601
Mar 2021	97.05	−1.9%	101.70	117.90	93.00	1,97,35,577
Feb 2021	98.90	+14.3%	87.90	102.00	86.00	1,67,66,040
Jan 2021	86.50	−10.6%	96.75	97.60	86.20	1,60,47,603
Dec 2020	96.75	+0.1%	97.50	101.75	85.55	2,36,41,836
Nov 2020	96.70	+9.2%	87.80	105.90	85.05	1,01,95,439
Oct 2020	88.55	+7.7%	83.00	96.75	81.75	77,22,867
Sep 2020	82.25	+2.9%	78.05	94.70	78.00	84,45,512
Aug 2020	79.95	+6.7%	75.80	87.70	73.75	93,36,531
Jul 2020	74.95	−1.2%	76.00	89.75	73.60	1,14,33,478
Jun 2020	75.85	+24.8%	61.45	82.40	61.25	1,68,46,644
May 2020	60.80	+5.4%	56.80	66.40	52.80	1,39,50,312
Apr 2020	57.70	−4.2%	58.60	60.00	53.00	92,55,299
Mar 2020	60.25	−15.9%	72.00	76.20	45.50	44,78,446
Feb 2020	71.65	−17.6%	88.50	99.40	69.80	1,19,23,914
Jan 2020	87.00	−1.4%	90.40	98.60	85.60	45,34,294
Dec 2019	88.25	−1.9%	90.60	94.95	81.15	48,86,103
Nov 2019	90.00	+4.0%	87.20	95.00	81.60	89,05,362
Oct 2019	86.50	+0.5%	86.10	87.90	77.20	1,07,67,535
Sep 2019	86.10	+10.0%	77.80	94.00	77.00	18,85,220
Aug 2019	78.30	+0.4%	77.50	83.45	75.00	30,73,000
Jul 2019	78.00	−11.3%	88.00	88.50	76.40	48,89,037
Jun 2019	87.90	+1.8%	86.20	90.00	79.50	55,74,910
May 2019	86.35	−2.0%	87.30	93.60	80.10	70,23,656
Apr 2019	88.10	−11.5%	99.70	101.20	87.50	40,08,618
Mar 2019	99.50	+22.8%	82.00	103.95	81.05	1,24,27,265
Feb 2019	81.00	−4.6%	87.00	87.00	75.90	1,56,68,017
Jan 2019	84.95	−17.2%	102.65	104.00	83.80	58,90,489
Dec 2018	102.65	+8.1%	95.50	106.80	90.20	26,29,287
Nov 2018	95.00	−5.0%	100.80	103.75	94.50	38,46,008
Oct 2018	100.00	−0.3%	100.00	108.25	95.30	50,51,905
Sep 2018	100.30	−9.7%	110.50	113.50	99.15	50,43,569
Aug 2018	111.10	−4.2%	114.25	117.10	107.25	81,70,915
Jul 2018	115.95	+9.9%	105.55	124.95	102.10	87,25,645
Jun 2018	105.50	−8.6%	116.00	124.50	101.60	1,63,09,047
May 2018	115.45	−22.2%	148.60	152.25	113.20	40,81,084
Apr 2018	148.30	+2.0%	145.35	155.50	136.65	49,08,852
Mar 2018	145.35	+2.4%	141.55	146.90	127.60	62,70,032
Feb 2018	142.00	−1.5%	147.90	159.00	130.25	93,48,059
Jan 2018	144.10	+5.6%	137.00	168.30	134.00	3,19,38,083
Dec 2017	136.50	−5.3%	144.50	147.80	132.00	73,62,938
Nov 2017	144.15	+1.7%	142.80	156.50	130.60	2,21,78,437
Oct 2017	141.75	+6.1%	137.40	146.00	134.00	88,72,827
Sep 2017	133.60	+4.5%	128.25	149.70	128.25	1,29,05,555
Aug 2017	127.85	−13.1%	147.30	148.00	126.25	92,57,050
Jul 2017	147.10	−1.6%	149.50	154.00	141.70	1,28,61,820
Jun 2017	149.50	+0.3%	151.00	155.80	134.55	2,12,37,880
May 2017	149.05	−6.5%	161.90	167.95	140.40	76,76,164
Apr 2017	159.35	−3.5%	166.60	179.00	155.10	88,59,208
Mar 2017	165.10	+8.0%	153.80	172.00	151.20	1,10,74,060
Feb 2017	152.90	+9.3%	141.95	170.30	138.95	91,47,804
Jan 2017	139.95	+6.4%	132.35	143.90	128.85	40,00,279
Dec 2016	131.50	−5.8%	139.65	148.70	121.00	80,18,771
Nov 2016	139.60	−16.2%	166.50	174.95	128.50	85,77,013
Oct 2016	166.50	−4.3%	175.90	192.00	161.60	1,09,06,839
Sep 2016	174.00	−2.2%	178.00	197.80	168.05	2,27,22,732
Aug 2016	177.90	+3.2%	172.45	184.10	165.00	1,17,68,775
Jul 2016	172.45	+5.8%	164.85	194.90	161.65	82,45,695
Jun 2016	163.00	+1.8%	160.10	169.80	152.20	1,61,37,961
May 2016	160.15	−6.1%	167.20	173.15	153.10	80,20,532
Apr 2016	170.60	−3.3%	176.50	187.80	166.00	56,18,397
Mar 2016	176.50	+20.3%	147.80	184.85	147.25	75,26,499
Feb 2016	146.70	−8.9%	161.10	163.70	142.10	50,55,966
Jan 2016	161.10	+13.9%	142.10	164.00	136.50	1,08,77,116
Dec 2015	141.40	−12.5%	161.50	164.95	136.35	1,88,69,972
Nov 2015	161.65	+0.2%	163.30	172.80	155.00	96,31,550
Oct 2015	161.35	−12.9%	185.55	212.50	156.00	1,65,80,791
Sep 2015	185.35	+8.6%	171.45	192.00	169.15	1,38,86,691
Aug 2015	170.60	−27.6%	235.00	238.05	164.15	2,47,16,887
Jul 2015	235.70	+8.2%	219.70	242.50	210.35	1,02,18,057
Jun 2015	217.90	−1.3%	220.85	229.60	200.50	1,00,60,604
May 2015	220.85	−0.3%	224.00	236.00	196.00	1,10,99,243
Apr 2015	221.60	−8.4%	242.65	261.90	203.20	2,12,45,412
Mar 2015	242.05	+11.5%	219.20	254.45	214.25	3,07,32,577
Feb 2015	217.05	+5.3%	207.35	227.50	194.10	1,92,52,021
Jan 2015	206.20	−0.3%	203.80	237.30	197.25	3,91,04,148
Dec 2014	206.75	+26.3%	162.00	210.70	155.10	2,72,18,514
Nov 2014	163.70	−1.2%	166.85	184.80	161.10	1,70,42,207
Oct 2014	165.75	−2.2%	169.00	172.30	155.60	1,11,52,761
Sep 2014	169.55	+18.2%	144.45	182.40	142.65	2,40,60,700
Aug 2014	143.50	−1.6%	143.00	154.70	140.60	1,74,37,007
Jul 2014	145.85	+24.6%	119.50	154.65	112.10	3,24,69,760
Jun 2014	117.05	−7.3%	124.20	126.30	110.00	1,08,69,934
May 2014	126.25	+53.1%	83.00	129.85	83.00	4,59,22,046
Apr 2014	82.45	−6.1%	88.65	91.95	81.50	1,95,03,892
Mar 2014	87.80	+25.4%	69.65	90.45	69.65	2,13,08,649
Feb 2014	70.00	+13.2%	62.55	73.55	60.00	1,71,46,148
Jan 2014	61.85	−2.1%	63.30	65.45	58.80	72,17,265
Dec 2013	63.20	+11.3%	55.95	66.50	55.75	1,37,94,238
Nov 2013	56.80	+13.6%	50.00	58.10	49.60	1,38,69,509
Oct 2013	50.00	+8.3%	46.35	54.00	44.75	1,62,37,188
Sep 2013	46.15	+7.7%	43.10	48.00	42.65	92,65,643
Aug 2013	42.85	−10.4%	48.00	48.00	42.05	37,44,972
Jul 2013	47.85	+1.8%	46.00	49.50	42.80	22,36,947
Jun 2013	47.00	−1.1%	47.10	49.10	42.20	31,84,121
May 2013	47.50	−2.1%	50.00	54.20	46.00	66,03,346
Apr 2013	48.50	−2.5%	50.05	51.50	45.55	70,91,705
Mar 2013	49.75	+6.0%	46.50	51.65	43.35	1,20,46,080
Feb 2013	46.95	+6.7%	44.00	47.50	41.00	39,27,615
Jan 2013	44.00	−11.2%	49.95	50.10	43.10	73,67,408
Dec 2012	49.55	+6.0%	46.20	50.50	46.15	65,46,865
Nov 2012	46.75	−1.8%	47.60	50.25	44.25	1,07,93,137
Oct 2012	47.60	−8.9%	52.05	53.50	47.10	87,24,796
Sep 2012	52.25	+4.0%	50.15	53.55	48.25	3,73,19,438
Aug 2012	50.25	−8.9%	55.00	55.80	48.80	59,47,085
Jul 2012	55.15	−5.4%	58.00	59.50	53.55	74,53,410
Jun 2012	58.30	−2.7%	59.85	60.90	55.05	67,13,672
May 2012	59.90	−1.5%	60.00	61.75	46.15	28,76,885
Apr 2012	60.80	+2.4%	58.85	62.00	54.00	23,58,798
Mar 2012	59.40	+8.5%	55.50	60.00	54.15	39,25,576
Feb 2012	54.75	−6.9%	58.00	61.00	54.00	75,60,242
Jan 2012	58.80	+10.1%	56.00	64.25	52.40	14,94,521
Dec 2011	53.40	−10.9%	64.55	64.70	48.50	15,67,842
Nov 2011	59.90	−16.3%	72.00	72.90	56.10	84,91,266
Oct 2011	71.55	+9.5%	64.55	74.40	63.55	96,59,981
Sep 2011	65.35	−3.0%	66.50	74.00	60.75	26,77,038
Aug 2011	67.40	−5.1%	73.00	75.25	60.35	1,48,51,804
Jul 2011	71.00	+9.2%	65.00	73.00	64.75	21,51,946
Jun 2011	65.00	−6.9%	69.70	70.30	59.60	15,84,095
May 2011	69.85	+15.6%	60.80	71.25	58.05	49,33,226
Apr 2011	60.40	−5.7%	65.00	66.00	59.60	36,51,016
Mar 2011	64.05	+10.3%	58.75	64.90	57.65	27,66,911
Feb 2011	58.05	+6.0%	55.90	62.40	48.00	63,17,777
Jan 2011	54.75	−11.3%	61.25	62.40	54.40	51,35,749
Dec 2010	61.75	+4.6%	59.00	65.00	55.10	82,99,609
Nov 2010	59.05	−1.7%	60.50	66.00	53.65	1,62,10,027
Oct 2010	60.10	−0.7%	61.00	67.65	57.00	4,94,23,222
Sep 2010	60.55	–	56.10	64.10	52.00	18,49,75,382

₹ per share, adjusted for splits and bonuses since. Change is on the close of the month before; high and low are the month's traded range.

Date	Open	High	Low	Close	Average price	Volume	Delivery
30 Oct 2026	162.54	162.59	157.54	159.09	159.54	10,15,229	53.8%
29 Oct 2026	160.00	163.08	159.00	162.54	162.08	4,21,516	56.3%
28 Oct 2026	159.05	161.17	158.00	160.16	159.55	3,11,174	47.8%
27 Oct 2026	159.26	161.79	158.17	160.24	160.60	5,66,220	52.9%
26 Oct 2026	156.00	160.35	154.53	158.17	158.31	5,47,891	51.2%
23 Oct 2026	160.12	160.72	155.30	157.07	156.95	10,40,244	51.0%
22 Oct 2026	161.95	163.16	159.87	160.72	161.06	9,17,387	59.3%
21 Oct 2026	166.05	168.35	162.11	163.78	164.83	7,78,474	49.4%
19 Oct 2026	167.00	168.60	165.40	166.08	166.99	5,21,431	52.5%
16 Oct 2026	168.25	169.32	165.54	166.29	166.92	8,99,522	56.2%
15 Oct 2026	174.50	174.92	167.05	168.09	169.32	12,65,085	56.3%
14 Oct 2026	171.50	178.67	171.07	175.53	175.31	23,10,397	42.2%
13 Oct 2026	174.81	176.10	170.69	171.65	172.40	9,59,330	41.1%
12 Oct 2026	167.90	173.95	167.90	173.10	172.16	15,94,878	41.9%
9 Oct 2026	166.64	171.20	166.07	167.90	168.89	8,03,344	35.9%
8 Oct 2026	173.50	174.77	165.77	166.64	169.36	22,01,234	40.3%
7 Oct 2026	168.00	174.00	166.38	172.46	171.16	22,05,709	47.7%
6 Oct 2026	168.43	171.00	166.69	168.21	168.42	11,25,256	53.1%
5 Oct 2026	166.70	169.00	165.54	167.60	167.41	10,69,321	51.8%
1 Oct 2026	166.75	169.90	162.70	165.88	166.86	19,97,403	36.0%
30 Sep 2026	160.54	167.34	159.60	166.75	165.51	19,00,735	54.4%
29 Sep 2026	159.60	161.46	157.66	160.54	159.77	11,53,476	57.1%

Prices in ₹ per share as traded, not adjusted.