GVK Power & Infrastructure Limited (NSE:GVKPIL)
India · Delayed Price · Currency is INR 2.600
-0.040 (-1.52%)
Mar 10, 2026, 9:20 AM IST
NSE:GVKPIL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 2.73 | 2.73 | 2.64 | 2.64 | 2.64 | -1.86% | 480,158 |
| Mar 6, 2026 | 2.63 | 2.69 | 2.59 | 2.69 | 2.69 | 1.89% | 973,312 |
| Mar 5, 2026 | 2.67 | 2.72 | 2.64 | 2.64 | 2.64 | -1.86% | 1,150,531 |
| Mar 4, 2026 | 2.69 | 2.73 | 2.69 | 2.69 | 2.69 | -1.82% | 604,823 |
| Mar 2, 2026 | 2.74 | 2.76 | 2.74 | 2.74 | 2.74 | -1.79% | 698,914 |
| Feb 27, 2026 | 2.83 | 2.83 | 2.79 | 2.79 | 2.79 | -1.76% | 649,363 |
| Feb 26, 2026 | 2.89 | 2.89 | 2.84 | 2.84 | 2.84 | -1.73% | 658,882 |
| Feb 25, 2026 | 2.94 | 2.95 | 2.87 | 2.89 | 2.89 | -1.03% | 957,686 |
| Feb 24, 2026 | 2.97 | 2.98 | 2.92 | 2.92 | 2.92 | -1.68% | 519,151 |
| Feb 23, 2026 | 2.97 | 2.99 | 2.92 | 2.97 | 2.97 | - | 832,703 |
| Feb 20, 2026 | 3.02 | 3.03 | 2.96 | 2.97 | 2.97 | -1.33% | 463,891 |
| Feb 19, 2026 | 3.04 | 3.06 | 2.99 | 3.01 | 3.01 | -0.99% | 384,335 |
| Feb 18, 2026 | 3.00 | 3.06 | 3.00 | 3.04 | 3.04 | 1.33% | 915,364 |
| Feb 17, 2026 | 3.03 | 3.04 | 2.99 | 3.00 | 3.00 | -0.99% | 459,839 |
| Feb 16, 2026 | 3.05 | 3.09 | 3.00 | 3.03 | 3.03 | -0.66% | 672,059 |
| Feb 13, 2026 | 2.98 | 3.10 | 2.98 | 3.05 | 3.05 | 0.33% | 1,061,808 |
| Feb 12, 2026 | 3.04 | 3.06 | 3.04 | 3.04 | 3.04 | -1.94% | 334,084 |
| Feb 11, 2026 | 3.19 | 3.19 | 3.10 | 3.10 | 3.10 | -1.90% | 334,668 |
| Feb 10, 2026 | 3.13 | 3.16 | 3.12 | 3.16 | 3.16 | 1.94% | 394,050 |
| Feb 9, 2026 | 3.04 | 3.10 | 3.04 | 3.10 | 3.10 | 1.97% | 781,069 |
| Feb 6, 2026 | 2.99 | 3.04 | 2.99 | 3.04 | 3.04 | 1.67% | 636,192 |
| Feb 5, 2026 | 2.96 | 2.99 | 2.94 | 2.99 | 2.99 | 1.70% | 635,537 |
| Feb 4, 2026 | 2.93 | 2.94 | 2.89 | 2.94 | 2.94 | 1.73% | 1,149,474 |
| Feb 3, 2026 | 2.90 | 2.90 | 2.85 | 2.89 | 2.89 | 1.40% | 1,311,057 |
| Feb 2, 2026 | 2.94 | 2.94 | 2.85 | 2.85 | 2.85 | -1.72% | 467,826 |
| Feb 1, 2026 | 2.87 | 2.92 | 2.82 | 2.90 | 2.90 | 1.05% | 1,083,273 |
| Jan 30, 2026 | 2.90 | 2.92 | 2.87 | 2.87 | 2.87 | -1.71% | 1,177,284 |
| Jan 29, 2026 | 2.96 | 2.99 | 2.92 | 2.92 | 2.92 | -1.68% | 1,303,149 |
| Jan 28, 2026 | 2.96 | 2.99 | 2.95 | 2.97 | 2.97 | 0.34% | 650,375 |
| Jan 27, 2026 | 2.99 | 2.99 | 2.95 | 2.96 | 2.96 | -1.00% | 506,976 |
| Jan 23, 2026 | 3.03 | 3.06 | 2.97 | 2.99 | 2.99 | -0.33% | 964,922 |
| Jan 22, 2026 | 2.97 | 3.00 | 2.95 | 3.00 | 3.00 | 1.69% | 671,648 |
| Jan 21, 2026 | 2.96 | 3.01 | 2.91 | 2.95 | 2.95 | -0.34% | 1,205,172 |
| Jan 20, 2026 | 2.97 | 3.00 | 2.96 | 2.96 | 2.96 | -0.34% | 761,685 |
| Jan 19, 2026 | 2.98 | 3.00 | 2.96 | 2.97 | 2.97 | -0.34% | 757,595 |
| Jan 16, 2026 | 3.00 | 3.05 | 2.95 | 2.98 | 2.98 | -1.00% | 712,439 |
| Jan 14, 2026 | 3.02 | 3.09 | 2.98 | 3.01 | 3.01 | -0.66% | 667,586 |
| Jan 13, 2026 | 3.00 | 3.03 | 3.00 | 3.03 | 3.03 | 1.68% | 622,138 |
| Jan 12, 2026 | 3.02 | 3.02 | 2.96 | 2.98 | 2.98 | -1.32% | 791,514 |
| Jan 9, 2026 | 3.08 | 3.09 | 3.01 | 3.02 | 3.02 | -1.63% | 541,106 |
| Jan 8, 2026 | 3.07 | 3.09 | 3.02 | 3.07 | 3.07 | - | 496,370 |
| Jan 7, 2026 | 3.03 | 3.11 | 3.03 | 3.07 | 3.07 | - | 654,351 |
| Jan 6, 2026 | 3.05 | 3.11 | 3.03 | 3.07 | 3.07 | 0.33% | 485,259 |
| Jan 5, 2026 | 3.09 | 3.14 | 3.06 | 3.06 | 3.06 | -0.97% | 635,267 |
| Jan 2, 2026 | 3.15 | 3.15 | 3.07 | 3.09 | 3.09 | -0.96% | 717,260 |
| Jan 1, 2026 | 3.06 | 3.12 | 3.01 | 3.12 | 3.12 | 1.96% | 511,573 |
| Dec 31, 2025 | 3.07 | 3.10 | 3.04 | 3.06 | 3.06 | -0.97% | 692,186 |
| Dec 30, 2025 | 3.13 | 3.13 | 3.07 | 3.09 | 3.09 | -1.28% | 630,689 |
| Dec 29, 2025 | 3.13 | 3.23 | 3.13 | 3.13 | 3.13 | -1.88% | 702,852 |
| Dec 26, 2025 | 3.31 | 3.31 | 3.19 | 3.19 | 3.19 | -1.85% | 539,655 |