GTV Engineering Limited (BOM:539479)
India · Delayed Price · Currency is INR 67.97
-0.75 (-1.09%)
At close: Oct 1, 2026
GTV Engineering Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 1, 2026 | 70.60 | 70.60 | 67.55 | 67.97 | 67.97 | -1.09% | 177,431 |
| Sep 30, 2026 | 67.70 | 69.45 | 67.31 | 68.72 | 68.72 | 5.35% | 242,786 |
| Sep 29, 2026 | 68.16 | 69.30 | 64.30 | 65.23 | 65.23 | -2.32% | 92,900 |
| Sep 28, 2026 | 62.50 | 67.97 | 60.00 | 66.78 | 66.78 | 8.18% | 175,898 |
| Sep 25, 2026 | 61.90 | 63.48 | 61.01 | 61.73 | 61.73 | 0.73% | 16,617 |
| Sep 24, 2026 | 63.80 | 63.80 | 60.31 | 61.28 | 61.28 | -2.71% | 37,124 |
| Sep 23, 2026 | 64.27 | 64.27 | 61.05 | 62.99 | 62.99 | -2.01% | 52,738 |
| Sep 22, 2026 | 63.43 | 64.50 | 63.18 | 64.28 | 64.28 | 1.37% | 17,415 |
| Sep 21, 2026 | 64.48 | 64.99 | 63.17 | 63.41 | 63.41 | -0.78% | 39,756 |
| Sep 18, 2026 | 63.99 | 64.88 | 62.20 | 63.91 | 63.91 | 2.52% | 50,496 |
| Sep 17, 2026 | 59.20 | 64.08 | 58.41 | 62.34 | 62.34 | 6.73% | 101,932 |
| Sep 16, 2026 | 55.85 | 59.60 | 54.00 | 58.41 | 58.41 | 8.13% | 85,596 |
| Sep 15, 2026 | 60.42 | 61.00 | 52.90 | 54.02 | 54.02 | -10.22% | 148,267 |
| Sep 11, 2026 | 63.48 | 63.95 | 59.10 | 60.17 | 60.17 | -3.67% | 49,954 |
| Sep 10, 2026 | 64.00 | 64.75 | 61.00 | 62.46 | 62.46 | -1.47% | 32,737 |
| Sep 9, 2026 | 64.85 | 64.85 | 63.10 | 63.39 | 63.39 | -2.36% | 42,301 |
| Sep 8, 2026 | 67.89 | 67.89 | 63.51 | 64.92 | 64.92 | -2.67% | 86,439 |
| Sep 7, 2026 | 68.38 | 68.38 | 65.61 | 66.70 | 66.70 | -0.10% | 28,962 |
| Sep 4, 2026 | 67.96 | 68.98 | 65.80 | 66.77 | 66.77 | 0.10% | 58,676 |
| Sep 3, 2026 | 64.50 | 67.69 | 64.50 | 66.70 | 66.70 | 3.46% | 63,238 |
| Sep 2, 2026 | 65.99 | 66.89 | 63.90 | 64.47 | 64.47 | -2.30% | 68,237 |
| Sep 1, 2026 | 67.02 | 67.89 | 65.10 | 65.99 | 65.99 | -1.09% | 25,140 |
| Aug 31, 2026 | 67.70 | 67.99 | 66.56 | 66.72 | 66.72 | -0.22% | 23,101 |
| Aug 28, 2026 | 67.80 | 68.50 | 66.20 | 66.87 | 66.87 | 0.59% | 20,380 |
| Aug 27, 2026 | 67.97 | 68.99 | 66.10 | 66.48 | 66.48 | -0.46% | 53,950 |
| Aug 26, 2026 | 67.05 | 68.97 | 66.01 | 66.79 | 66.79 | -0.34% | 43,254 |
| Aug 25, 2026 | 68.50 | 68.50 | 66.50 | 67.02 | 67.02 | -1.69% | 45,158 |
| Aug 24, 2026 | 70.59 | 70.59 | 66.30 | 68.17 | 68.17 | -2.79% | 58,532 |
| Aug 21, 2026 | 69.97 | 70.58 | 68.22 | 70.13 | 70.13 | 1.27% | 33,210 |
| Aug 20, 2026 | 70.40 | 73.00 | 68.00 | 69.25 | 69.25 | 1.42% | 63,756 |
| 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 |