Skip to main content
logo
GVK Power & Infrastructure Limited (BOM:532708)
India flag India · Delayed Price · Currency is INR
2.460
+0.040 (1.65%)
At close: Apr 2, 2026

BOM:532708 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 2, 20262.402.462.382.462.461.65%75,917
Apr 1, 20262.352.422.352.422.421.68%191,265
Mar 30, 20262.402.442.382.382.38-1.65%114,022
Mar 27, 20262.452.452.422.422.42-1.63%31,981
Mar 25, 20262.502.502.462.462.46-1.99%198,304
Mar 24, 20262.532.552.512.512.51-1.95%95,446
Mar 23, 20262.562.602.562.562.56-1.92%294,823
Mar 20, 20262.612.692.612.612.61-1.88%227,550
Mar 19, 20262.692.692.602.662.660.38%316,049
Mar 18, 20262.662.672.602.652.65-114,933
Mar 17, 20262.682.692.612.652.65-121,648
Mar 16, 20262.662.732.642.652.65-1.49%152,544
Mar 13, 20262.682.772.682.692.69-1.10%110,484
Mar 12, 20262.732.782.682.722.72-0.37%197,925
Mar 11, 20262.712.732.652.732.731.87%79,746
Mar 10, 20262.642.682.602.682.681.90%101,519
Mar 9, 20262.722.732.632.632.63-1.87%79,484
Mar 6, 20262.642.682.582.682.681.90%39,569
Mar 5, 20262.692.702.632.632.63-1.87%142,454
Mar 4, 20262.732.742.682.682.68-1.83%163,898
Mar 2, 20262.732.812.732.732.73-1.80%142,951
Feb 27, 20262.832.832.782.782.78-1.77%162,607
Feb 26, 20262.832.902.832.832.83-1.74%190,918
Feb 25, 20262.942.952.882.882.88-1.71%99,035
Feb 24, 20262.922.972.922.932.93-1.35%67,776
Feb 23, 20262.992.992.932.972.97-0.34%168,211
Feb 20, 20263.003.032.962.982.98-1.00%52,567
Feb 19, 20263.093.093.003.013.01-0.66%52,942
Feb 18, 20263.013.062.973.033.031.00%76,091
Feb 17, 20262.973.042.973.003.00-0.33%40,562
Feb 16, 20263.013.082.983.013.01-0.99%170,610
Feb 13, 20263.083.082.963.043.040.66%126,155
Feb 12, 20263.043.053.023.023.02-1.95%60,864
Feb 11, 20263.203.203.083.083.08-1.91%119,407
Feb 10, 20263.143.143.113.143.141.95%16,527
Feb 9, 20263.083.082.973.083.081.99%82,409
Feb 6, 20263.023.023.013.023.021.68%5,416
Feb 5, 20262.922.972.922.972.971.71%39,543
Feb 4, 20262.902.922.902.922.921.74%40,860
Feb 3, 20262.852.902.822.872.870.70%294,451
Feb 2, 20262.952.952.852.852.85-1.72%87,837
Feb 1, 20262.872.922.822.902.901.05%79,248
Jan 30, 20262.902.912.872.872.87-1.71%161,731
Jan 29, 20262.962.992.922.922.92-1.68%135,859
Jan 28, 20262.932.992.932.972.97-104,753
Jan 27, 20262.963.002.942.972.97-0.34%80,184
Jan 23, 20263.063.072.962.982.98-1.00%306,307
Jan 22, 20262.973.012.923.013.011.69%132,003
Jan 21, 20262.943.012.912.962.96-183,354
Jan 20, 20262.943.002.942.962.96-0.67%133,307