GVK Power & Infrastructure Limited (BOM:532708)
India · Delayed Price · Currency is INR 3.510
-0.060 (-1.68%)
At close: Aug 20, 2025
BOM:532708 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 21, 2025 | 3.46 | 3.56 | 3.44 | 3.44 | 3.44 | -1.99% | 496,173 |
| Aug 20, 2025 | 3.51 | 3.60 | 3.50 | 3.51 | 3.51 | -1.68% | 235,840 |
| Aug 19, 2025 | 3.62 | 3.62 | 3.55 | 3.57 | 3.57 | -1.38% | 224,083 |
| Aug 18, 2025 | 3.60 | 3.70 | 3.57 | 3.62 | 3.62 | -0.28% | 262,222 |
| Aug 14, 2025 | 3.65 | 3.70 | 3.63 | 3.63 | 3.63 | -1.89% | 179,910 |
| Aug 13, 2025 | 3.65 | 3.70 | 3.62 | 3.70 | 3.70 | 1.93% | 64,359 |
| Aug 12, 2025 | 3.57 | 3.68 | 3.56 | 3.63 | 3.63 | 0.28% | 194,157 |
| Aug 11, 2025 | 3.62 | 3.68 | 3.56 | 3.62 | 3.62 | - | 148,337 |
| Aug 8, 2025 | 3.56 | 3.65 | 3.56 | 3.62 | 3.62 | 0.56% | 149,496 |
| Aug 7, 2025 | 3.63 | 3.65 | 3.60 | 3.60 | 3.60 | -1.91% | 107,949 |
| Aug 6, 2025 | 3.67 | 3.72 | 3.67 | 3.67 | 3.67 | -1.87% | 141,887 |
| Aug 5, 2025 | 3.74 | 3.78 | 3.74 | 3.74 | 3.74 | -1.84% | 137,674 |
| Aug 4, 2025 | 3.88 | 3.92 | 3.81 | 3.81 | 3.81 | -1.80% | 144,497 |
| Aug 1, 2025 | 3.96 | 3.98 | 3.88 | 3.88 | 3.88 | -1.77% | 229,350 |
| Jul 31, 2025 | 3.90 | 3.96 | 3.85 | 3.95 | 3.95 | 1.28% | 205,367 |
| Jul 30, 2025 | 3.83 | 3.94 | 3.83 | 3.90 | 3.90 | 0.78% | 262,873 |
| Jul 29, 2025 | 3.87 | 3.88 | 3.80 | 3.87 | 3.87 | - | 145,282 |
| Jul 28, 2025 | 3.93 | 3.94 | 3.86 | 3.87 | 3.87 | -1.53% | 318,859 |
| Jul 25, 2025 | 3.86 | 3.96 | 3.85 | 3.93 | 3.93 | 0.77% | 238,650 |
| Jul 24, 2025 | 3.97 | 4.00 | 3.90 | 3.90 | 3.90 | -1.76% | 265,811 |
| Jul 23, 2025 | 4.00 | 4.00 | 3.95 | 3.97 | 3.97 | -1.24% | 255,090 |
| Jul 22, 2025 | 4.00 | 4.08 | 3.99 | 4.02 | 4.02 | - | 176,621 |
| Jul 21, 2025 | 4.08 | 4.08 | 4.00 | 4.02 | 4.02 | -1.47% | 209,911 |
| Jul 18, 2025 | 4.04 | 4.12 | 4.04 | 4.08 | 4.08 | -0.24% | 153,244 |
| Jul 17, 2025 | 4.13 | 4.20 | 4.06 | 4.09 | 4.09 | -1.21% | 130,658 |
| Jul 16, 2025 | 4.19 | 4.22 | 4.11 | 4.14 | 4.14 | -1.19% | 282,502 |
| Jul 15, 2025 | 4.17 | 4.20 | 4.13 | 4.19 | 4.19 | 1.45% | 201,097 |
| Jul 14, 2025 | 4.07 | 4.13 | 4.00 | 4.13 | 4.13 | 1.98% | 310,118 |
| Jul 11, 2025 | 4.06 | 4.12 | 4.04 | 4.05 | 4.05 | -1.70% | 140,657 |
| Jul 10, 2025 | 4.10 | 4.14 | 4.05 | 4.12 | 4.12 | - | 133,293 |
| Jul 9, 2025 | 4.11 | 4.20 | 4.11 | 4.12 | 4.12 | -0.72% | 118,885 |
| Jul 8, 2025 | 4.21 | 4.21 | 4.13 | 4.15 | 4.15 | -1.43% | 138,242 |
| Jul 7, 2025 | 4.18 | 4.23 | 4.10 | 4.21 | 4.21 | 0.96% | 212,220 |
| Jul 4, 2025 | 4.12 | 4.17 | 4.01 | 4.17 | 4.17 | 1.96% | 266,012 |
| Jul 3, 2025 | 4.10 | 4.16 | 4.07 | 4.09 | 4.09 | -0.73% | 149,196 |
| Jul 2, 2025 | 4.21 | 4.21 | 4.11 | 4.12 | 4.12 | -1.20% | 181,808 |
| Jul 1, 2025 | 4.07 | 4.17 | 4.07 | 4.17 | 4.17 | 1.96% | 82,937 |
| Jun 30, 2025 | 4.15 | 4.17 | 4.07 | 4.09 | 4.09 | -1.45% | 185,933 |
| Jun 27, 2025 | 4.24 | 4.26 | 4.15 | 4.15 | 4.15 | -1.89% | 128,018 |
| Jun 26, 2025 | 4.21 | 4.24 | 4.12 | 4.23 | 4.23 | 1.68% | 153,084 |
| Jun 25, 2025 | 4.16 | 4.17 | 4.10 | 4.16 | 4.16 | 1.71% | 348,446 |
| Jun 24, 2025 | 3.98 | 4.09 | 3.98 | 4.09 | 4.09 | 2.00% | 278,305 |
| Jun 23, 2025 | 4.11 | 4.11 | 4.01 | 4.01 | 4.01 | -1.96% | 152,637 |
| Jun 20, 2025 | 4.07 | 4.13 | 4.07 | 4.09 | 4.09 | -1.45% | 308,009 |
| Jun 19, 2025 | 4.25 | 4.25 | 4.15 | 4.15 | 4.15 | -1.89% | 54,817 |
| Jun 18, 2025 | 4.26 | 4.29 | 4.23 | 4.23 | 4.23 | -1.86% | 142,531 |
| Jun 17, 2025 | 4.39 | 4.39 | 4.31 | 4.31 | 4.31 | -1.82% | 193,346 |
| Jun 16, 2025 | 4.45 | 4.51 | 4.39 | 4.39 | 4.39 | -1.79% | 85,016 |
| Jun 13, 2025 | 4.42 | 4.50 | 4.34 | 4.47 | 4.47 | 1.13% | 697,538 |
| Jun 12, 2025 | 4.42 | 4.43 | 4.37 | 4.42 | 4.42 | 1.61% | 744,234 |