GTV Engineering Limited (BOM:539479)
India · Delayed Price · Currency is INR 80.49
-1.64 (-2.00%)
At close: Aug 26, 2025
GTV Engineering Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 29, 2025 | 77.32 | 77.32 | 77.32 | 77.32 | 77.32 | -1.99% | 5,872 |
| Aug 28, 2025 | 78.89 | 78.89 | 78.89 | 78.89 | 78.89 | -1.99% | 2,104 |
| Aug 26, 2025 | 80.49 | 80.49 | 80.49 | 80.49 | 80.49 | -2.00% | 21,905 |
| Aug 25, 2025 | 82.13 | 82.13 | 82.13 | 82.13 | 82.13 | 2.00% | 49,199 |
| Aug 22, 2025 | 80.52 | 80.52 | 80.52 | 80.52 | 80.52 | 1.99% | 40,285 |
| Aug 21, 2025 | 78.95 | 78.95 | 78.95 | 78.95 | 78.95 | 1.99% | 48,522 |
| Aug 20, 2025 | 77.41 | 77.41 | 77.41 | 77.41 | 77.41 | 1.99% | 19,367 |
| Aug 19, 2025 | 75.85 | 75.90 | 75.00 | 75.90 | 75.90 | 1.99% | 133,116 |
| Aug 18, 2025 | 72.50 | 74.42 | 72.50 | 74.42 | 74.42 | 1.99% | 324,166 |
| Aug 14, 2025 | 72.97 | 72.97 | 72.97 | 72.97 | 72.97 | -1.99% | 109,659 |
| Aug 13, 2025 | 74.45 | 74.45 | 74.45 | 74.45 | 74.45 | -1.99% | 11,696 |
| Aug 12, 2025 | 75.96 | 75.96 | 75.96 | 75.96 | 75.96 | -2.00% | 8,945 |
| Aug 11, 2025 | 77.51 | 77.51 | 77.51 | 77.51 | 77.51 | -2.00% | 4,769 |
| Aug 8, 2025 | 79.09 | 79.09 | 79.09 | 79.09 | 79.09 | -2.00% | 7,821 |
| Aug 7, 2025 | 80.70 | 80.70 | 80.70 | 80.70 | 80.70 | -1.99% | 2,630 |
| Aug 6, 2025 | 82.34 | 82.34 | 82.34 | 82.34 | 82.34 | -2.00% | 3,078 |
| Aug 5, 2025 | 84.02 | 84.02 | 84.02 | 84.02 | 84.02 | -1.99% | 8,053 |
| Aug 4, 2025 | 85.73 | 85.73 | 85.73 | 85.73 | 85.73 | -1.99% | 4,971 |
| Aug 1, 2025 | 87.47 | 87.47 | 87.47 | 87.47 | 87.47 | -1.99% | 4,234 |
| Jul 31, 2025 | 89.25 | 89.25 | 89.25 | 89.25 | 89.25 | -1.98% | 5,554 |
| Jul 30, 2025 | 91.05 | 91.05 | 91.05 | 91.05 | 91.05 | -1.99% | 16,222 |
| Jul 29, 2025 | 92.90 | 93.05 | 92.90 | 92.90 | 92.90 | -1.95% | 84,578 |
| Jul 28, 2025 | 94.75 | 94.75 | 94.75 | 94.75 | 94.75 | 2.53% | 2,742 |
| Jul 25, 2025 | 92.41 | 92.41 | 92.41 | 92.41 | 92.41 | -2.00% | 130,694 |
| Jul 24, 2025 | 94.30 | 94.30 | 94.30 | 94.30 | 94.30 | -2.00% | 177,074 |
| Jul 23, 2025 | 96.22 | 96.22 | 89.87 | 96.22 | 96.22 | 5.00% | 831,089 |
| Jul 22, 2025 | 91.60 | 91.64 | 90.81 | 91.64 | 91.64 | 5.00% | 411,854 |
| Jul 21, 2025 | 87.27 | 87.28 | 86.60 | 87.28 | 87.28 | 5.00% | 571,544 |
| Jul 18, 2025 | 82.27 | 84.25 | 80.80 | 83.12 | 83.12 | 3.43% | 245,624 |
| Jul 17, 2025 | 78.00 | 81.31 | 78.00 | 80.36 | 80.36 | 3.21% | 137,369 |
| Jul 16, 2025 | 78.00 | 78.53 | 76.74 | 77.86 | 77.86 | 0.50% | 55,529 |
| Jul 15, 2025 | 78.50 | 78.50 | 76.74 | 77.48 | 77.48 | -0.18% | 39,944 |
| Jul 14, 2025 | 78.00 | 79.33 | 75.94 | 77.61 | 77.61 | -0.27% | 87,120 |
| Jul 11, 2025 | 76.33 | 78.66 | 76.00 | 77.82 | 77.82 | 2.01% | 55,259 |
| Jul 10, 2025 | 76.01 | 77.33 | 75.73 | 76.28 | 76.28 | 0.36% | 40,259 |
| Jul 9, 2025 | 75.46 | 76.40 | 75.00 | 76.01 | 76.01 | 0.76% | 58,604 |
| Jul 8, 2025 | 75.00 | 75.53 | 74.07 | 75.43 | 75.43 | 1.02% | 48,854 |
| Jul 7, 2025 | 73.79 | 75.70 | 73.79 | 74.67 | 74.67 | 1.19% | 31,379 |
| Jul 4, 2025 | 75.60 | 76.27 | 72.40 | 73.79 | 73.79 | -1.96% | 84,899 |
| Jul 3, 2025 | 75.67 | 78.33 | 73.33 | 75.26 | 75.26 | 0.23% | 49,184 |
| Jul 2, 2025 | 78.00 | 78.33 | 73.52 | 75.09 | 75.09 | -2.70% | 61,634 |
| Jul 1, 2025 | 77.20 | 77.60 | 75.27 | 77.17 | 77.17 | 4.29% | 109,034 |
| Jun 30, 2025 | 70.93 | 74.00 | 70.93 | 74.00 | 74.00 | 5.00% | 144,824 |
| Jun 27, 2025 | 68.78 | 72.00 | 68.67 | 70.47 | 70.47 | 2.11% | 56,024 |
| Jun 26, 2025 | 68.13 | 69.27 | 68.00 | 69.02 | 69.02 | 2.00% | 47,849 |
| Jun 25, 2025 | 69.00 | 70.33 | 67.27 | 67.67 | 67.67 | -1.26% | 68,939 |
| Jun 24, 2025 | 68.67 | 70.00 | 66.35 | 68.53 | 68.53 | 1.52% | 48,914 |
| Jun 23, 2025 | 70.40 | 70.40 | 67.19 | 67.51 | 67.51 | -4.55% | 96,899 |
| Jun 20, 2025 | 70.13 | 72.67 | 68.67 | 70.73 | 70.73 | -1.63% | 44,639 |
| Jun 19, 2025 | 71.47 | 73.27 | 70.87 | 71.90 | 71.90 | -0.32% | 46,349 |