GVK Power & Infrastructure Limited (NSE:GVKPIL)
India · Delayed Price · Currency is INR 3.880
-0.070 (-1.77%)
Aug 1, 2025, 3:29 PM IST
NSE:GVKPIL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 3.96 | 3.98 | 3.87 | 3.88 | 3.88 | -1.77% | 561,829 |
| Jul 31, 2025 | 3.93 | 3.96 | 3.86 | 3.95 | 3.95 | 1.54% | 402,815 |
| Jul 30, 2025 | 3.89 | 3.92 | 3.85 | 3.89 | 3.89 | 1.04% | 324,007 |
| Jul 29, 2025 | 3.85 | 3.88 | 3.80 | 3.85 | 3.85 | -0.26% | 432,404 |
| Jul 28, 2025 | 3.91 | 3.95 | 3.85 | 3.86 | 3.86 | -1.28% | 517,195 |
| Jul 25, 2025 | 3.88 | 3.96 | 3.85 | 3.91 | 3.91 | 0.26% | 600,364 |
| Jul 24, 2025 | 3.93 | 3.99 | 3.87 | 3.90 | 3.90 | -0.76% | 534,387 |
| Jul 23, 2025 | 4.03 | 4.04 | 3.92 | 3.93 | 3.93 | -1.75% | 1,055,421 |
| Jul 22, 2025 | 4.00 | 4.08 | 4.00 | 4.00 | 4.00 | - | 738,880 |
| Jul 21, 2025 | 4.05 | 4.13 | 3.98 | 4.00 | 4.00 | -1.23% | 678,516 |
| Jul 18, 2025 | 4.10 | 4.10 | 4.04 | 4.05 | 4.05 | -0.74% | 471,184 |
| Jul 17, 2025 | 4.15 | 4.19 | 4.07 | 4.08 | 4.08 | -1.69% | 868,227 |
| Jul 16, 2025 | 4.16 | 4.19 | 4.12 | 4.15 | 4.15 | -0.24% | 682,055 |
| Jul 15, 2025 | 4.19 | 4.21 | 4.15 | 4.16 | 4.16 | 0.48% | 1,121,934 |
| Jul 14, 2025 | 4.08 | 4.14 | 4.00 | 4.14 | 4.14 | 1.97% | 747,664 |
| Jul 11, 2025 | 4.10 | 4.13 | 4.02 | 4.06 | 4.06 | -0.98% | 631,134 |
| Jul 10, 2025 | 4.10 | 4.15 | 4.06 | 4.10 | 4.10 | -0.49% | 556,779 |
| Jul 9, 2025 | 4.17 | 4.18 | 4.07 | 4.12 | 4.12 | -0.72% | 524,523 |
| Jul 8, 2025 | 4.11 | 4.20 | 4.11 | 4.15 | 4.15 | -1.19% | 641,960 |
| Jul 7, 2025 | 4.24 | 4.24 | 4.12 | 4.20 | 4.20 | 0.96% | 764,711 |
| Jul 4, 2025 | 4.09 | 4.16 | 4.00 | 4.16 | 4.16 | 1.96% | 564,251 |
| Jul 3, 2025 | 4.15 | 4.15 | 4.06 | 4.08 | 4.08 | -0.97% | 508,193 |
| Jul 2, 2025 | 4.20 | 4.22 | 4.10 | 4.12 | 4.12 | -1.20% | 485,792 |
| Jul 1, 2025 | 4.09 | 4.17 | 4.09 | 4.17 | 4.17 | 1.96% | 895,289 |
| Jun 30, 2025 | 4.14 | 4.18 | 4.05 | 4.09 | 4.09 | -1.21% | 1,071,462 |
| Jun 27, 2025 | 4.27 | 4.27 | 4.14 | 4.14 | 4.14 | -2.13% | 894,468 |
| Jun 26, 2025 | 4.18 | 4.24 | 4.15 | 4.23 | 4.23 | 1.68% | 1,456,913 |
| Jun 25, 2025 | 4.16 | 4.16 | 4.11 | 4.16 | 4.16 | 1.96% | 502,511 |
| Jun 24, 2025 | 4.03 | 4.08 | 4.03 | 4.08 | 4.08 | 2.00% | 404,839 |
| Jun 23, 2025 | 4.10 | 4.10 | 4.00 | 4.00 | 4.00 | -2.20% | 949,408 |
| Jun 20, 2025 | 4.06 | 4.13 | 4.05 | 4.09 | 4.09 | -1.21% | 886,260 |
| Jun 19, 2025 | 4.22 | 4.22 | 4.14 | 4.14 | 4.14 | -2.13% | 643,528 |
| Jun 18, 2025 | 4.23 | 4.36 | 4.21 | 4.23 | 4.23 | -1.63% | 642,498 |
| Jun 17, 2025 | 4.36 | 4.39 | 4.30 | 4.30 | 4.30 | -2.05% | 898,069 |
| Jun 16, 2025 | 4.40 | 4.46 | 4.39 | 4.39 | 4.39 | -2.01% | 564,458 |
| Jun 13, 2025 | 4.47 | 4.48 | 4.31 | 4.48 | 4.48 | 1.82% | 1,794,562 |
| Jun 12, 2025 | 4.40 | 4.40 | 4.40 | 4.40 | 4.40 | 1.85% | 551,483 |
| Jun 11, 2025 | 4.30 | 4.32 | 4.29 | 4.32 | 4.32 | 1.89% | 474,525 |
| Jun 10, 2025 | 4.23 | 4.24 | 4.18 | 4.24 | 4.24 | 1.92% | 716,329 |
| Jun 9, 2025 | 4.15 | 4.16 | 4.10 | 4.16 | 4.16 | 1.96% | 843,794 |
| Jun 6, 2025 | 3.95 | 4.08 | 3.92 | 4.08 | 4.08 | 2.00% | 1,433,687 |
| Jun 5, 2025 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | -2.20% | 580,619 |
| Jun 4, 2025 | 4.09 | 4.09 | 4.09 | 4.09 | 4.09 | -2.15% | 230,063 |
| Jun 3, 2025 | 4.18 | 4.18 | 4.18 | 4.18 | 4.18 | -2.11% | 413,376 |
| Jun 2, 2025 | 4.43 | 4.43 | 4.27 | 4.27 | 4.27 | -2.06% | 1,054,412 |
| May 30, 2025 | 4.36 | 4.36 | 4.36 | 4.36 | 4.36 | 1.87% | 270,265 |
| May 29, 2025 | 4.28 | 4.28 | 4.28 | 4.28 | 4.28 | 1.90% | 358,823 |
| May 28, 2025 | 4.20 | 4.20 | 4.20 | 4.20 | 4.20 | 1.94% | 226,312 |
| May 27, 2025 | 4.12 | 4.12 | 4.11 | 4.12 | 4.12 | 1.98% | 364,416 |
| May 26, 2025 | 4.04 | 4.04 | 4.00 | 4.04 | 4.04 | 1.76% | 291,220 |