GTV Engineering Limited (BOM:539479)
India · Delayed Price · Currency is INR 68.28
-3.83 (-5.31%)
At close: Aug 19, 2026
GTV Engineering Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 19, 2026 | 72.17 | 73.80 | 67.30 | 68.28 | 68.28 | -5.31% | 77,541 |
| Aug 18, 2026 | 76.09 | 76.09 | 71.00 | 72.11 | 72.11 | -3.70% | 79,663 |
| Aug 17, 2026 | 77.98 | 78.80 | 73.20 | 74.88 | 74.88 | 6.29% | 253,809 |
| Aug 14, 2026 | 69.68 | 70.79 | 68.04 | 70.45 | 70.45 | 2.58% | 69,315 |
| Aug 13, 2026 | 69.00 | 70.52 | 67.21 | 68.68 | 68.68 | -0.46% | 22,691 |
| Aug 12, 2026 | 70.90 | 71.00 | 68.00 | 69.00 | 69.00 | -0.82% | 34,082 |
| Aug 11, 2026 | 71.00 | 71.00 | 69.00 | 69.57 | 69.57 | -0.09% | 17,012 |
| Aug 10, 2026 | 70.50 | 71.99 | 69.40 | 69.63 | 69.63 | 1.21% | 87,056 |
| Aug 7, 2026 | 68.39 | 69.95 | 66.93 | 68.80 | 68.80 | 1.82% | 34,660 |
| Aug 6, 2026 | 68.44 | 68.44 | 66.05 | 67.57 | 67.57 | 0.36% | 5,993 |
| Aug 5, 2026 | 68.68 | 68.68 | 67.14 | 67.33 | 67.33 | 0.39% | 6,978 |
| Aug 4, 2026 | 68.27 | 68.94 | 67.00 | 67.07 | 67.07 | -1.76% | 18,040 |
| Aug 3, 2026 | 68.00 | 69.50 | 68.00 | 68.27 | 68.27 | 1.77% | 15,315 |
| Jul 31, 2026 | 68.40 | 68.40 | 67.00 | 67.08 | 67.08 | -1.37% | 20,079 |
| Jul 30, 2026 | 69.90 | 69.90 | 67.00 | 68.01 | 68.01 | -1.43% | 24,639 |
| Jul 29, 2026 | 67.93 | 70.99 | 67.00 | 69.00 | 69.00 | 2.56% | 34,656 |
| Jul 28, 2026 | 70.35 | 70.35 | 67.00 | 67.28 | 67.28 | -3.03% | 25,553 |
| Jul 27, 2026 | 70.25 | 71.59 | 69.12 | 69.38 | 69.38 | -2.19% | 30,809 |
| Jul 24, 2026 | 69.05 | 70.99 | 68.60 | 70.93 | 70.93 | 1.16% | 114,624 |
| Jul 23, 2026 | 74.99 | 74.99 | 69.10 | 70.12 | 70.12 | -5.24% | 55,741 |
| Jul 22, 2026 | 73.36 | 74.88 | 72.13 | 74.00 | 74.00 | 1.52% | 52,436 |
| Jul 21, 2026 | 72.99 | 73.21 | 71.10 | 72.89 | 72.89 | 1.31% | 36,401 |
| Jul 20, 2026 | 72.00 | 73.40 | 70.00 | 71.95 | 71.95 | 3.33% | 59,233 |
| Jul 17, 2026 | 70.99 | 70.99 | 69.00 | 69.63 | 69.63 | -0.80% | 34,459 |
| Jul 16, 2026 | 69.48 | 73.40 | 67.00 | 70.19 | 70.19 | 2.50% | 121,866 |
| Jul 15, 2026 | 71.47 | 71.49 | 68.26 | 68.48 | 68.48 | -2.45% | 24,587 |
| Jul 14, 2026 | 70.46 | 71.89 | 69.60 | 70.20 | 70.20 | -0.34% | 19,384 |
| Jul 13, 2026 | 70.70 | 72.20 | 70.20 | 70.44 | 70.44 | -0.20% | 22,323 |
| Jul 10, 2026 | 71.00 | 72.95 | 70.10 | 70.58 | 70.58 | 0.44% | 29,010 |
| Jul 9, 2026 | 71.89 | 73.49 | 69.72 | 70.27 | 70.27 | -0.23% | 79,589 |
| Jul 8, 2026 | 72.74 | 75.70 | 69.10 | 70.43 | 70.43 | -0.90% | 115,546 |
| Jul 7, 2026 | 75.86 | 75.86 | 70.60 | 71.07 | 71.07 | -5.18% | 109,282 |
| Jul 6, 2026 | 76.99 | 77.70 | 74.11 | 74.95 | 74.95 | -0.33% | 97,628 |
| Jul 3, 2026 | 74.89 | 76.97 | 74.00 | 75.20 | 75.20 | 1.88% | 33,185 |
| Jul 2, 2026 | 76.55 | 76.97 | 73.00 | 73.81 | 73.81 | -2.95% | 46,826 |
| Jul 1, 2026 | 80.20 | 80.20 | 74.10 | 76.05 | 76.05 | -3.10% | 47,910 |
| Jun 30, 2026 | 79.80 | 79.80 | 77.60 | 78.48 | 78.48 | -0.34% | 65,817 |
| Jun 29, 2026 | 80.00 | 82.00 | 77.61 | 78.75 | 78.75 | -0.68% | 53,145 |
| Jun 25, 2026 | 80.84 | 80.84 | 78.00 | 79.29 | 79.29 | -0.28% | 31,689 |
| Jun 24, 2026 | 79.10 | 80.90 | 78.43 | 79.51 | 79.51 | 2.82% | 50,593 |
| Jun 23, 2026 | 79.90 | 79.90 | 76.40 | 77.33 | 77.33 | -1.87% | 67,769 |
| Jun 22, 2026 | 83.00 | 83.00 | 77.65 | 78.80 | 78.80 | -3.63% | 146,456 |
| Jun 19, 2026 | 76.25 | 83.90 | 74.28 | 81.77 | 81.77 | 8.33% | 607,695 |
| Jun 18, 2026 | 77.50 | 77.50 | 75.31 | 75.48 | 75.48 | -0.83% | 29,359 |
| Jun 17, 2026 | 74.60 | 78.00 | 74.60 | 76.11 | 76.11 | 0.46% | 126,802 |
| Jun 16, 2026 | 75.90 | 76.76 | 74.26 | 75.76 | 75.76 | 0.88% | 62,487 |
| Jun 15, 2026 | 76.40 | 79.00 | 73.99 | 75.10 | 75.10 | 0.44% | 123,382 |
| Jun 12, 2026 | 75.95 | 77.49 | 74.00 | 74.77 | 74.77 | -0.07% | 35,370 |
| Jun 11, 2026 | 77.98 | 77.98 | 73.55 | 74.82 | 74.82 | -2.81% | 20,096 |
| Jun 10, 2026 | 78.35 | 80.00 | 75.50 | 76.98 | 76.98 | 0.13% | 67,485 |