G V Electricals Ltd (BOM:544859)
India · Delayed Price · Currency is INR 99.65
-9.35 (-8.58%)
At close: Oct 22, 2026
G V Electricals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 99.50 | 100.00 | 92.00 | 92.35 | 92.35 | -7.33% | 32,000 |
| Oct 22, 2026 | 107.00 | 107.00 | 98.00 | 99.65 | 99.65 | -8.58% | 63,000 |
| Oct 21, 2026 | 109.05 | 116.55 | 107.50 | 109.00 | 109.00 | -4.64% | 38,000 |
| Oct 19, 2026 | 121.00 | 121.00 | 110.10 | 114.30 | 114.30 | -3.99% | 26,000 |
| Oct 16, 2026 | 120.00 | 121.00 | 119.05 | 119.05 | 119.05 | -1.04% | 9,000 |
| Oct 15, 2026 | 125.00 | 125.00 | 120.00 | 120.30 | 120.30 | -2.27% | 23,000 |
| Oct 14, 2026 | 123.05 | 125.85 | 123.00 | 123.10 | 123.10 | -0.89% | 16,000 |
| Oct 13, 2026 | 126.00 | 126.00 | 123.30 | 124.20 | 124.20 | -0.60% | 16,000 |
| Oct 12, 2026 | 129.00 | 130.40 | 124.00 | 124.95 | 124.95 | -0.16% | 42,000 |
| Oct 9, 2026 | 126.55 | 126.55 | 125.00 | 125.15 | 125.15 | -0.75% | 17,000 |
| Oct 8, 2026 | 129.60 | 129.60 | 125.50 | 126.10 | 126.10 | -2.63% | 18,000 |
| Oct 7, 2026 | 130.50 | 132.00 | 128.35 | 129.50 | 129.50 | 2.13% | 18,000 |
| Oct 6, 2026 | 130.00 | 130.00 | 124.50 | 126.80 | 126.80 | -2.24% | 26,000 |
| Oct 5, 2026 | 130.00 | 133.90 | 127.35 | 129.70 | 129.70 | 0.39% | 68,000 |
| Oct 1, 2026 | 131.00 | 132.90 | 125.00 | 129.20 | 129.20 | -0.62% | 99,000 |
| Sep 30, 2026 | 135.90 | 135.90 | 130.00 | 130.00 | 130.00 | -0.04% | 37,000 |
| Sep 29, 2026 | 130.10 | 137.25 | 128.25 | 130.05 | 130.05 | -0.04% | 61,000 |
| Sep 28, 2026 | 129.40 | 140.40 | 128.00 | 130.10 | 130.10 | 0.54% | 83,000 |
| Sep 25, 2026 | 127.00 | 130.40 | 125.25 | 129.40 | 129.40 | 2.01% | 15,000 |
| Sep 24, 2026 | 132.40 | 133.95 | 124.00 | 126.85 | 126.85 | -1.82% | 140,000 |
| Sep 23, 2026 | 134.95 | 138.65 | 128.05 | 129.20 | 129.20 | -0.15% | 50,000 |
| Sep 22, 2026 | 130.50 | 132.00 | 126.05 | 129.40 | 129.40 | -0.84% | 37,000 |
| Sep 21, 2026 | 134.05 | 134.05 | 130.50 | 130.50 | 130.50 | -2.87% | 12,000 |
| Sep 18, 2026 | 138.00 | 138.90 | 134.10 | 134.35 | 134.35 | -3.90% | 26,000 |
| Sep 17, 2026 | 136.00 | 140.50 | 133.00 | 139.80 | 139.80 | 3.17% | 24,000 |
| Sep 16, 2026 | 136.55 | 137.00 | 134.95 | 135.50 | 135.50 | -1.81% | 19,000 |
| Sep 15, 2026 | 139.00 | 143.45 | 137.10 | 138.00 | 138.00 | -1.36% | 46,000 |
| Sep 11, 2026 | 132.00 | 140.50 | 132.00 | 139.90 | 139.90 | -0.21% | 26,000 |
| Sep 10, 2026 | 141.00 | 144.00 | 140.00 | 140.20 | 140.20 | -0.99% | 26,000 |
| Sep 9, 2026 | 136.95 | 142.00 | 133.00 | 141.60 | 141.60 | 5.04% | 87,000 |
| Sep 8, 2026 | 128.00 | 135.00 | 128.00 | 134.80 | 134.80 | 3.77% | 33,000 |
| Sep 7, 2026 | 130.00 | 130.85 | 125.50 | 129.90 | 129.90 | 0.81% | 24,000 |
| Sep 4, 2026 | 128.00 | 132.00 | 128.00 | 128.85 | 128.85 | 2.30% | 25,000 |
| Sep 3, 2026 | 125.50 | 129.50 | 122.90 | 125.95 | 125.95 | 2.61% | 44,000 |
| Sep 2, 2026 | 124.00 | 127.00 | 122.40 | 122.75 | 122.75 | -3.76% | 34,000 |
| Sep 1, 2026 | 127.00 | 129.00 | 125.10 | 127.55 | 127.55 | 0.95% | 25,000 |
| Aug 31, 2026 | 130.75 | 132.00 | 122.00 | 126.35 | 126.35 | -5.28% | 75,000 |
| Aug 28, 2026 | 136.00 | 138.00 | 132.05 | 133.40 | 133.40 | -3.99% | 67,000 |
| Aug 27, 2026 | 137.00 | 143.00 | 135.00 | 138.95 | 138.95 | -0.04% | 64,000 |
| Aug 26, 2026 | 145.40 | 146.70 | 138.25 | 139.00 | 139.00 | -3.84% | 84,000 |
| Aug 25, 2026 | 141.65 | 145.85 | 136.00 | 144.55 | 144.55 | 4.03% | 152,000 |
| Aug 24, 2026 | 137.60 | 141.00 | 136.00 | 138.95 | 138.95 | -1.84% | 77,000 |
| Aug 21, 2026 | 142.00 | 145.65 | 139.50 | 141.55 | 141.55 | -2.81% | 57,000 |
| Aug 20, 2026 | 142.00 | 146.50 | 135.00 | 145.65 | 145.65 | 2.50% | 125,000 |
| Aug 19, 2026 | 133.00 | 144.20 | 132.85 | 142.10 | 142.10 | 2.34% | 210,000 |
| Aug 18, 2026 | 142.50 | 142.50 | 135.40 | 138.85 | 138.85 | -2.56% | 379,000 |
| Aug 17, 2026 | 144.40 | 148.00 | 142.35 | 142.50 | 142.50 | -4.87% | 569,000 |
| Aug 14, 2026 | 149.80 | 149.80 | 149.80 | 149.80 | 149.80 | -4.98% | 62,000 |
| Aug 13, 2026 | 157.65 | 157.65 | 157.65 | 157.65 | 157.65 | -4.97% | 79,000 |