GE Vernova T&D India Limited (BOM:522275)
India · Delayed Price · Currency is INR 4,138.65
+93.65 (2.32%)
At close: Aug 21, 2026
GE Vernova T&D India Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 21, 2026 | 4,052.80 | 4,218.05 | 4,025.00 | 4,138.65 | 4,138.65 | 2.32% | 48,021 |
| Aug 20, 2026 | 4,170.45 | 4,170.45 | 4,051.00 | 4,055.00 | 4,045.00 | -1.55% | 74,755 |
| Aug 19, 2026 | 4,189.70 | 4,189.70 | 4,042.65 | 4,119.00 | 4,108.84 | -1.81% | 79,018 |
| Aug 18, 2026 | 4,272.25 | 4,306.25 | 4,190.00 | 4,195.00 | 4,184.65 | -2.21% | 140,505 |
| Aug 17, 2026 | 4,356.00 | 4,375.00 | 4,283.85 | 4,290.00 | 4,279.42 | -1.42% | 87,059 |
| Aug 14, 2026 | 4,320.05 | 4,361.00 | 4,272.60 | 4,351.60 | 4,340.87 | 0.82% | 26,119 |
| Aug 13, 2026 | 4,401.60 | 4,422.85 | 4,281.05 | 4,316.00 | 4,305.36 | -1.46% | 20,365 |
| Aug 12, 2026 | 4,425.55 | 4,548.75 | 4,380.00 | 4,380.00 | 4,369.20 | -1.02% | 60,122 |
| Aug 11, 2026 | 4,329.50 | 4,434.00 | 4,272.80 | 4,425.00 | 4,414.09 | 2.19% | 43,830 |
| Aug 10, 2026 | 4,319.15 | 4,360.00 | 4,136.20 | 4,330.00 | 4,319.32 | - | 170,639 |
| Aug 7, 2026 | 4,370.00 | 4,395.90 | 4,272.55 | 4,330.00 | 4,319.32 | -2.65% | 39,357 |
| Aug 6, 2026 | 4,194.95 | 4,453.70 | 4,054.35 | 4,447.70 | 4,436.73 | 1.73% | 119,575 |
| Aug 5, 2026 | 4,399.50 | 4,408.00 | 4,316.00 | 4,372.00 | 4,361.22 | 0.51% | 32,531 |
| Aug 4, 2026 | 4,397.90 | 4,420.00 | 4,327.60 | 4,350.00 | 4,339.27 | 0.65% | 28,060 |
| Aug 3, 2026 | 4,365.15 | 4,365.15 | 4,272.05 | 4,322.10 | 4,311.44 | -0.01% | 13,695 |
| Jul 31, 2026 | 4,321.70 | 4,410.00 | 4,301.55 | 4,322.40 | 4,311.74 | 2.92% | 49,045 |
| Jul 30, 2026 | 4,080.30 | 4,228.00 | 4,001.40 | 4,199.85 | 4,189.49 | 2.42% | 30,908 |
| Jul 29, 2026 | 4,109.95 | 4,151.95 | 4,041.90 | 4,100.45 | 4,090.34 | -0.56% | 44,183 |
| Jul 28, 2026 | 4,200.75 | 4,200.75 | 3,967.90 | 4,123.65 | 4,113.48 | -1.84% | 42,369 |
| Jul 27, 2026 | 4,298.20 | 4,338.00 | 4,139.30 | 4,200.90 | 4,190.54 | 1.06% | 45,341 |
| Jul 24, 2026 | 4,325.00 | 4,333.55 | 4,116.05 | 4,156.75 | 4,146.50 | -4.07% | 60,658 |
| Jul 23, 2026 | 4,447.95 | 4,529.00 | 4,308.00 | 4,332.95 | 4,322.26 | -3.31% | 44,919 |
| Jul 22, 2026 | 4,515.05 | 4,601.35 | 4,430.00 | 4,481.20 | 4,470.15 | -0.17% | 31,905 |
| Jul 21, 2026 | 4,469.90 | 4,523.00 | 4,444.90 | 4,488.95 | 4,477.88 | 1.01% | 15,183 |
| Jul 20, 2026 | 4,388.00 | 4,500.95 | 4,352.10 | 4,443.90 | 4,432.94 | 1.27% | 40,293 |
| Jul 17, 2026 | 4,580.55 | 4,585.90 | 4,343.50 | 4,388.00 | 4,377.18 | -4.32% | 39,121 |
| Jul 16, 2026 | 4,701.05 | 4,730.75 | 4,522.00 | 4,585.90 | 4,574.59 | -2.34% | 42,236 |
| Jul 15, 2026 | 4,540.00 | 4,715.00 | 4,540.00 | 4,696.00 | 4,684.42 | 4.39% | 60,466 |
| Jul 14, 2026 | 4,475.00 | 4,520.00 | 4,392.00 | 4,498.65 | 4,487.56 | -0.54% | 18,821 |
| Jul 13, 2026 | 4,658.80 | 4,658.80 | 4,472.00 | 4,523.20 | 4,512.05 | -3.26% | 30,038 |
| Jul 10, 2026 | 4,708.75 | 4,735.00 | 4,603.50 | 4,675.80 | 4,664.27 | 0.71% | 12,544 |
| Jul 9, 2026 | 4,457.95 | 4,670.00 | 4,457.95 | 4,643.00 | 4,631.55 | 3.83% | 46,739 |
| Jul 8, 2026 | 4,400.00 | 4,533.00 | 4,336.05 | 4,471.65 | 4,460.62 | 0.77% | 27,886 |
| Jul 7, 2026 | 4,598.15 | 4,598.15 | 4,387.95 | 4,437.60 | 4,426.66 | -2.53% | 22,066 |
| Jul 6, 2026 | 4,448.65 | 4,647.00 | 4,420.00 | 4,552.80 | 4,541.57 | 3.61% | 156,458 |
| Jul 3, 2026 | 4,624.80 | 4,624.80 | 4,321.00 | 4,394.05 | 4,383.21 | -8.91% | 244,446 |
| Jul 2, 2026 | 4,849.80 | 4,877.95 | 4,710.00 | 4,823.95 | 4,812.05 | -1.39% | 30,144 |
| Jul 1, 2026 | 4,960.95 | 5,050.50 | 4,824.00 | 4,892.05 | 4,879.99 | -1.06% | 32,224 |
| Jun 30, 2026 | 4,965.05 | 5,071.95 | 4,892.00 | 4,944.50 | 4,932.31 | -0.31% | 57,487 |
| Jun 29, 2026 | 5,075.15 | 5,075.15 | 4,722.00 | 4,959.70 | 4,947.47 | -1.63% | 150,102 |
| Jun 25, 2026 | 5,137.60 | 5,225.25 | 4,965.40 | 5,041.75 | 5,029.32 | -0.28% | 65,104 |
| Jun 24, 2026 | 5,417.95 | 5,417.95 | 5,002.15 | 5,055.85 | 5,043.38 | -6.26% | 110,268 |
| Jun 23, 2026 | 5,540.00 | 5,650.00 | 5,350.00 | 5,393.50 | 5,380.20 | -1.84% | 53,072 |
| Jun 22, 2026 | 5,519.00 | 5,544.10 | 5,410.30 | 5,494.45 | 5,480.90 | -0.92% | 52,673 |
| Jun 19, 2026 | 5,239.95 | 5,634.30 | 5,230.05 | 5,545.25 | 5,531.57 | 5.70% | 55,769 |
| Jun 18, 2026 | 5,132.10 | 5,264.00 | 5,032.35 | 5,246.45 | 5,233.51 | 1.81% | 100,333 |
| Jun 17, 2026 | 4,896.00 | 5,174.95 | 4,896.00 | 5,153.25 | 5,140.54 | 5.74% | 72,181 |
| Jun 16, 2026 | 4,849.55 | 4,900.00 | 4,782.45 | 4,873.35 | 4,861.33 | 1.43% | 14,193 |
| Jun 15, 2026 | 5,013.95 | 5,013.95 | 4,737.50 | 4,804.45 | 4,792.60 | -2.68% | 44,408 |
| Jun 12, 2026 | 4,849.65 | 4,970.50 | 4,780.00 | 4,936.55 | 4,924.38 | 4.26% | 31,177 |