GVK Power & Infrastructure Limited (BOM:532708)
India · Delayed Price · Currency is INR 3.040
+0.020 (0.66%)
At close: Feb 13, 2026
BOM:532708 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 13, 2026 | 3.08 | 3.08 | 2.96 | 3.04 | 3.04 | 0.66% | 126,155 |
| Feb 12, 2026 | 3.04 | 3.05 | 3.02 | 3.02 | 3.02 | -1.95% | 60,864 |
| Feb 11, 2026 | 3.20 | 3.20 | 3.08 | 3.08 | 3.08 | -1.91% | 119,407 |
| Feb 10, 2026 | 3.14 | 3.14 | 3.11 | 3.14 | 3.14 | 1.95% | 16,527 |
| Feb 9, 2026 | 3.08 | 3.08 | 2.97 | 3.08 | 3.08 | 1.99% | 82,409 |
| Feb 6, 2026 | 3.02 | 3.02 | 3.01 | 3.02 | 3.02 | 1.68% | 5,416 |
| Feb 5, 2026 | 2.92 | 2.97 | 2.92 | 2.97 | 2.97 | 1.71% | 39,543 |
| Feb 4, 2026 | 2.90 | 2.92 | 2.90 | 2.92 | 2.92 | 1.74% | 40,860 |
| Feb 3, 2026 | 2.85 | 2.90 | 2.82 | 2.87 | 2.87 | 0.70% | 294,451 |
| Feb 2, 2026 | 2.95 | 2.95 | 2.85 | 2.85 | 2.85 | -1.72% | 87,837 |
| Feb 1, 2026 | 2.87 | 2.92 | 2.82 | 2.90 | 2.90 | 1.05% | 79,248 |
| Jan 30, 2026 | 2.90 | 2.91 | 2.87 | 2.87 | 2.87 | -1.71% | 161,731 |
| Jan 29, 2026 | 2.96 | 2.99 | 2.92 | 2.92 | 2.92 | -1.68% | 135,859 |
| Jan 28, 2026 | 2.93 | 2.99 | 2.93 | 2.97 | 2.97 | - | 104,753 |
| Jan 27, 2026 | 2.96 | 3.00 | 2.94 | 2.97 | 2.97 | -0.34% | 80,184 |
| Jan 23, 2026 | 3.06 | 3.07 | 2.96 | 2.98 | 2.98 | -1.00% | 306,307 |
| Jan 22, 2026 | 2.97 | 3.01 | 2.92 | 3.01 | 3.01 | 1.69% | 132,003 |
| Jan 21, 2026 | 2.94 | 3.01 | 2.91 | 2.96 | 2.96 | - | 183,354 |
| Jan 20, 2026 | 2.94 | 3.00 | 2.94 | 2.96 | 2.96 | -0.67% | 133,307 |
| Jan 19, 2026 | 2.99 | 2.99 | 2.95 | 2.98 | 2.98 | -0.33% | 81,021 |
| Jan 16, 2026 | 3.01 | 3.04 | 2.94 | 2.99 | 2.99 | -0.33% | 86,777 |
| Jan 14, 2026 | 2.98 | 3.06 | 2.98 | 3.00 | 3.00 | -0.99% | 87,847 |
| Jan 13, 2026 | 3.02 | 3.03 | 3.02 | 3.03 | 3.03 | 1.68% | 36,660 |
| Jan 12, 2026 | 3.01 | 3.05 | 2.97 | 2.98 | 2.98 | -1.65% | 69,238 |
| Jan 9, 2026 | 3.02 | 3.09 | 3.02 | 3.03 | 3.03 | -0.33% | 90,035 |
| Jan 8, 2026 | 3.09 | 3.09 | 3.03 | 3.04 | 3.04 | -0.98% | 82,483 |
| Jan 7, 2026 | 3.06 | 3.10 | 3.01 | 3.07 | 3.07 | - | 194,581 |
| Jan 6, 2026 | 3.03 | 3.12 | 3.01 | 3.07 | 3.07 | - | 225,553 |
| Jan 5, 2026 | 3.10 | 3.12 | 3.05 | 3.07 | 3.07 | -1.29% | 48,379 |
| Jan 2, 2026 | 3.07 | 3.16 | 3.06 | 3.11 | 3.11 | - | 91,137 |
| Jan 1, 2026 | 3.01 | 3.11 | 3.01 | 3.11 | 3.11 | 1.97% | 32,724 |
| Dec 31, 2025 | 3.04 | 3.10 | 3.04 | 3.05 | 3.05 | -1.61% | 178,808 |
| Dec 30, 2025 | 3.13 | 3.13 | 3.10 | 3.10 | 3.10 | -1.90% | 25,111 |
| Dec 29, 2025 | 3.16 | 3.16 | 3.16 | 3.16 | 3.16 | -1.86% | 26,432 |
| Dec 26, 2025 | 3.23 | 3.31 | 3.22 | 3.22 | 3.22 | -1.83% | 53,683 |
| Dec 24, 2025 | 3.29 | 3.29 | 3.23 | 3.28 | 3.28 | 1.55% | 67,489 |
| Dec 23, 2025 | 3.21 | 3.23 | 3.18 | 3.23 | 3.23 | 1.89% | 60,885 |
| Dec 22, 2025 | 3.14 | 3.18 | 3.13 | 3.17 | 3.17 | 1.60% | 178,745 |
| Dec 19, 2025 | 3.14 | 3.16 | 3.10 | 3.12 | 3.12 | - | 97,361 |
| Dec 18, 2025 | 3.06 | 3.16 | 3.05 | 3.12 | 3.12 | 0.32% | 99,655 |
| Dec 17, 2025 | 3.16 | 3.16 | 3.08 | 3.11 | 3.11 | -0.96% | 103,772 |
| Dec 16, 2025 | 3.15 | 3.19 | 3.14 | 3.14 | 3.14 | -1.88% | 134,443 |
| Dec 15, 2025 | 3.21 | 3.26 | 3.20 | 3.20 | 3.20 | -1.84% | 45,834 |
| Dec 12, 2025 | 3.20 | 3.26 | 3.15 | 3.26 | 3.26 | 1.87% | 302,599 |
| Dec 11, 2025 | 3.20 | 3.20 | 3.20 | 3.20 | 3.20 | -1.84% | 64,371 |
| Dec 10, 2025 | 3.26 | 3.26 | 3.26 | 3.26 | 3.26 | -1.81% | 12,186 |
| Dec 9, 2025 | 3.32 | 3.32 | 3.32 | 3.32 | 3.32 | -1.78% | 10,702 |
| Dec 8, 2025 | 3.38 | 3.38 | 3.38 | 3.38 | 3.38 | -1.74% | 19,953 |
| Dec 5, 2025 | 3.44 | 3.44 | 3.44 | 3.44 | 3.44 | -1.99% | 10,515 |
| Dec 4, 2025 | 3.55 | 3.65 | 3.51 | 3.51 | 3.51 | -1.96% | 59,534 |