GVK Power & Infrastructure Limited (NSE:GVKPIL)
India · Delayed Price · Currency is INR 3.380
0.00 (0.00%)
Sep 5, 2025, 3:29 PM IST
NSE:GVKPIL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 3.39 | 3.43 | 3.34 | 3.38 | 3.38 | - | 421,151 |
| Sep 4, 2025 | 3.36 | 3.38 | 3.26 | 3.38 | 3.38 | 1.81% | 308,115 |
| Sep 3, 2025 | 3.32 | 3.35 | 3.23 | 3.32 | 3.32 | 0.91% | 545,122 |
| Sep 2, 2025 | 3.32 | 3.33 | 3.27 | 3.29 | 3.29 | 0.61% | 689,721 |
| Sep 1, 2025 | 3.26 | 3.27 | 3.23 | 3.27 | 3.27 | 1.87% | 488,221 |
| Aug 29, 2025 | 3.14 | 3.21 | 3.09 | 3.21 | 3.21 | 1.90% | 1,026,934 |
| Aug 28, 2025 | 3.22 | 3.22 | 3.15 | 3.15 | 3.15 | -2.17% | 1,180,005 |
| Aug 26, 2025 | 3.29 | 3.29 | 3.22 | 3.22 | 3.22 | -2.13% | 1,288,868 |
| Aug 25, 2025 | 3.35 | 3.36 | 3.29 | 3.29 | 3.29 | -2.08% | 1,243,440 |
| Aug 22, 2025 | 3.40 | 3.42 | 3.36 | 3.36 | 3.36 | -2.04% | 1,424,982 |
| Aug 21, 2025 | 3.50 | 3.57 | 3.43 | 3.43 | 3.43 | -2.00% | 1,460,252 |
| Aug 20, 2025 | 3.55 | 3.55 | 3.49 | 3.50 | 3.50 | -1.69% | 623,327 |
| Aug 19, 2025 | 3.59 | 3.63 | 3.53 | 3.56 | 3.56 | -0.84% | 464,493 |
| Aug 18, 2025 | 3.64 | 3.69 | 3.58 | 3.59 | 3.59 | -0.83% | 447,379 |
| Aug 14, 2025 | 3.65 | 3.69 | 3.62 | 3.62 | 3.62 | -2.16% | 984,723 |
| Aug 13, 2025 | 3.66 | 3.72 | 3.61 | 3.70 | 3.70 | 1.37% | 893,560 |
| Aug 12, 2025 | 3.63 | 3.65 | 3.59 | 3.65 | 3.65 | 1.96% | 463,646 |
| Aug 11, 2025 | 3.61 | 3.65 | 3.53 | 3.58 | 3.58 | -0.83% | 560,645 |
| Aug 8, 2025 | 3.62 | 3.65 | 3.55 | 3.61 | 3.61 | 0.56% | 314,428 |
| Aug 7, 2025 | 3.60 | 3.66 | 3.58 | 3.59 | 3.59 | -1.91% | 485,528 |
| Aug 6, 2025 | 3.72 | 3.76 | 3.65 | 3.66 | 3.66 | -1.88% | 527,192 |
| Aug 5, 2025 | 3.80 | 3.80 | 3.72 | 3.73 | 3.73 | -1.84% | 471,783 |
| Aug 4, 2025 | 3.88 | 3.90 | 3.80 | 3.80 | 3.80 | -2.06% | 685,200 |
| Aug 1, 2025 | 3.96 | 3.98 | 3.87 | 3.88 | 3.88 | -1.77% | 561,957 |
| 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 |