GE Vernova T&D India Limited (BOM:522275)
India · Delayed Price · Currency is INR 5,113.10
+12.80 (0.25%)
At close: May 29, 2026
GE Vernova T&D India Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 27, 2026 | 4,887.10 | 5,181.00 | 4,850.00 | 5,100.30 | 5,100.30 | 5.24% | 22,461 |
| May 26, 2026 | 4,776.40 | 4,879.00 | 4,772.40 | 4,846.55 | 4,846.55 | 1.48% | 67,780 |
| May 25, 2026 | 4,890.65 | 4,954.35 | 4,732.40 | 4,776.10 | 4,776.10 | -1.55% | 40,072 |
| May 22, 2026 | 4,839.35 | 4,908.10 | 4,770.00 | 4,851.20 | 4,851.20 | 1.20% | 29,898 |
| May 21, 2026 | 4,750.00 | 4,950.00 | 4,700.00 | 4,793.75 | 4,793.75 | 2.16% | 139,422 |
| May 20, 2026 | 4,450.00 | 4,800.00 | 4,434.95 | 4,692.45 | 4,692.45 | 7.01% | 77,737 |
| May 19, 2026 | 4,325.40 | 4,533.65 | 4,325.00 | 4,384.90 | 4,384.90 | -1.04% | 44,231 |
| May 18, 2026 | 4,365.50 | 4,463.00 | 4,252.85 | 4,431.00 | 4,431.00 | 2.18% | 42,955 |
| May 15, 2026 | 4,305.25 | 4,422.35 | 4,266.60 | 4,336.40 | 4,336.40 | -0.05% | 34,386 |
| May 14, 2026 | 4,346.35 | 4,410.00 | 4,249.05 | 4,338.45 | 4,338.45 | -0.24% | 64,253 |
| May 13, 2026 | 4,250.00 | 4,415.00 | 4,247.15 | 4,348.70 | 4,348.70 | 1.54% | 20,432 |
| May 12, 2026 | 4,386.10 | 4,558.75 | 4,229.00 | 4,282.95 | 4,282.95 | -3.41% | 49,363 |
| May 11, 2026 | 4,634.95 | 4,634.95 | 4,409.30 | 4,434.00 | 4,434.00 | -4.16% | 83,716 |
| May 8, 2026 | 4,784.95 | 4,849.85 | 4,610.50 | 4,626.60 | 4,626.60 | -3.33% | 35,506 |
| May 7, 2026 | 4,597.65 | 4,819.80 | 4,580.75 | 4,785.95 | 4,785.95 | 5.00% | 87,151 |
| May 6, 2026 | 4,605.15 | 4,620.00 | 4,520.00 | 4,558.00 | 4,558.00 | -0.50% | 29,815 |
| May 5, 2026 | 4,521.70 | 4,620.00 | 4,488.05 | 4,580.85 | 4,580.85 | 1.81% | 24,487 |
| May 4, 2026 | 4,544.90 | 4,544.90 | 4,396.00 | 4,499.25 | 4,499.25 | 0.75% | 14,229 |
| Apr 30, 2026 | 4,482.90 | 4,580.20 | 4,449.00 | 4,465.55 | 4,465.55 | -0.37% | 31,235 |
| Apr 29, 2026 | 4,546.20 | 4,680.00 | 4,460.05 | 4,481.95 | 4,481.95 | -0.92% | 29,599 |
| Apr 28, 2026 | 4,540.00 | 4,622.45 | 4,481.75 | 4,523.60 | 4,523.60 | -0.55% | 12,885 |
| Apr 27, 2026 | 4,651.05 | 4,673.90 | 4,490.00 | 4,548.40 | 4,548.40 | -1.09% | 30,911 |
| Apr 24, 2026 | 4,539.70 | 4,692.00 | 4,528.40 | 4,598.75 | 4,598.75 | 2.26% | 195,013 |
| Apr 23, 2026 | 4,302.75 | 4,647.00 | 4,290.00 | 4,497.05 | 4,497.05 | 6.05% | 112,472 |
| Apr 22, 2026 | 4,260.70 | 4,286.50 | 4,220.75 | 4,240.40 | 4,240.40 | -0.27% | 18,277 |
| Apr 21, 2026 | 4,250.00 | 4,289.00 | 4,225.60 | 4,251.85 | 4,251.85 | 0.45% | 20,875 |
| Apr 20, 2026 | 4,160.35 | 4,275.60 | 4,160.30 | 4,232.75 | 4,232.75 | 2.25% | 31,268 |
| Apr 17, 2026 | 4,099.55 | 4,150.00 | 4,072.55 | 4,139.70 | 4,139.70 | 1.65% | 102,398 |
| Apr 16, 2026 | 4,179.85 | 4,189.05 | 4,040.75 | 4,072.55 | 4,072.55 | -1.44% | 16,457 |
| Apr 15, 2026 | 4,200.05 | 4,202.75 | 4,100.00 | 4,131.90 | 4,131.90 | 0.91% | 28,069 |
| Apr 13, 2026 | 3,952.60 | 4,180.00 | 3,950.00 | 4,094.60 | 4,094.60 | 0.60% | 58,469 |
| Apr 10, 2026 | 3,945.15 | 4,125.00 | 3,945.15 | 4,070.00 | 4,070.00 | 4.00% | 38,945 |
| Apr 9, 2026 | 3,762.00 | 3,975.00 | 3,724.35 | 3,913.35 | 3,913.35 | 5.01% | 57,440 |
| Apr 8, 2026 | 3,809.95 | 3,830.00 | 3,651.05 | 3,726.60 | 3,726.60 | 1.45% | 36,526 |
| Apr 7, 2026 | 3,707.80 | 3,787.70 | 3,660.55 | 3,673.30 | 3,673.30 | -1.57% | 15,624 |
| Apr 6, 2026 | 3,810.00 | 3,998.75 | 3,707.95 | 3,731.95 | 3,731.95 | -2.40% | 51,754 |
| Apr 2, 2026 | 3,750.05 | 3,845.25 | 3,678.00 | 3,823.70 | 3,823.70 | 0.66% | 18,229 |
| Apr 1, 2026 | 3,750.20 | 4,343.00 | 3,727.40 | 3,798.80 | 3,798.80 | 4.33% | 84,867 |
| Mar 30, 2026 | 3,651.20 | 3,785.25 | 3,629.70 | 3,641.20 | 3,641.20 | -3.04% | 20,425 |
| Mar 27, 2026 | 3,651.40 | 3,825.00 | 3,610.00 | 3,755.20 | 3,755.20 | -0.22% | 30,623 |
| Mar 25, 2026 | 3,536.15 | 3,770.00 | 3,536.15 | 3,763.45 | 3,763.45 | 6.87% | 47,630 |
| Mar 24, 2026 | 3,589.00 | 3,628.20 | 3,463.75 | 3,521.45 | 3,521.45 | 1.71% | 42,356 |
| Mar 23, 2026 | 3,649.05 | 3,649.05 | 3,420.85 | 3,462.15 | 3,462.15 | -5.92% | 37,682 |
| Mar 20, 2026 | 3,798.25 | 3,878.00 | 3,647.20 | 3,680.15 | 3,680.15 | -1.68% | 38,672 |
| Mar 19, 2026 | 3,740.25 | 3,834.65 | 3,700.00 | 3,743.05 | 3,743.05 | -1.88% | 17,002 |
| Mar 18, 2026 | 3,676.35 | 3,848.75 | 3,650.15 | 3,814.80 | 3,814.80 | 3.95% | 14,860 |
| Mar 17, 2026 | 3,524.90 | 3,711.00 | 3,485.95 | 3,669.70 | 3,669.70 | 4.16% | 24,597 |
| Mar 16, 2026 | 3,565.10 | 3,591.85 | 3,391.55 | 3,523.10 | 3,523.10 | -2.23% | 25,536 |
| Mar 13, 2026 | 3,751.00 | 3,780.80 | 3,582.70 | 3,603.55 | 3,603.55 | -3.89% | 9,860 |
| Mar 12, 2026 | 3,786.05 | 3,816.30 | 3,729.10 | 3,749.40 | 3,749.40 | -0.90% | 17,650 |