NSE:GVKPIL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 21, 2026	2.28	2.28	2.24	2.24	2.24	-1.75%	842,090
Aug 20, 2026	2.36	2.36	2.28	2.28	2.28	-1.72%	882,970
Aug 19, 2026	2.33	2.36	2.30	2.32	2.32	-0.43%	457,063
Aug 18, 2026	2.35	2.38	2.31	2.33	2.33	-0.43%	945,506
Aug 17, 2026	2.34	2.38	2.32	2.34	2.34	-0.85%	643,339
Aug 14, 2026	2.33	2.38	2.33	2.36	2.36	0.85%	611,783
Aug 13, 2026	2.37	2.37	2.33	2.34	2.34	-0.85%	356,299
Aug 12, 2026	2.33	2.37	2.31	2.36	2.36	1.29%	443,420
Aug 11, 2026	2.35	2.38	2.33	2.33	2.33	-0.85%	518,259
Aug 10, 2026	2.38	2.41	2.33	2.35	2.35	-0.84%	922,669
Aug 7, 2026	2.40	2.42	2.36	2.37	2.37	-1.25%	865,498
Aug 6, 2026	2.41	2.45	2.39	2.40	2.40	-0.83%	381,439
Aug 5, 2026	2.43	2.46	2.40	2.42	2.42	-	404,275
Aug 4, 2026	2.39	2.43	2.35	2.42	2.42	1.26%	597,911
Aug 3, 2026	2.39	2.42	2.35	2.39	2.39	-	601,035
Jul 31, 2026	2.35	2.39	2.32	2.39	2.39	1.70%	672,957
Jul 30, 2026	2.38	2.42	2.35	2.35	2.35	-1.67%	991,843
Jul 29, 2026	2.43	2.44	2.37	2.39	2.39	-0.42%	421,234
Jul 28, 2026	2.40	2.43	2.38	2.40	2.40	0.42%	373,800
Jul 27, 2026	2.43	2.45	2.39	2.39	2.39	-1.65%	804,849
Jul 24, 2026	2.45	2.45	2.41	2.43	2.43	-0.82%	479,001
Jul 23, 2026	2.46	2.52	2.44	2.45	2.45	-1.21%	414,009
Jul 22, 2026	2.54	2.54	2.46	2.48	2.48	-0.80%	386,497
Jul 21, 2026	2.54	2.55	2.49	2.50	2.50	-1.57%	377,740
Jul 20, 2026	2.54	2.56	2.46	2.54	2.54	1.20%	677,310
Jul 17, 2026	2.48	2.52	2.45	2.51	2.51	1.21%	588,840
Jul 16, 2026	2.57	2.57	2.47	2.48	2.48	-1.59%	545,385
Jul 15, 2026	2.52	2.53	2.50	2.52	2.52	1.20%	449,908
Jul 14, 2026	2.44	2.49	2.41	2.49	2.49	1.63%	698,495
Jul 13, 2026	2.49	2.49	2.45	2.45	2.45	-1.61%	873,201
Jul 10, 2026	2.54	2.54	2.47	2.49	2.49	-1.19%	898,044
Jul 9, 2026	2.56	2.59	2.51	2.52	2.52	-1.56%	732,555
Jul 8, 2026	2.63	2.63	2.56	2.56	2.56	-1.92%	546,852
Jul 7, 2026	2.62	2.69	2.59	2.61	2.61	-1.14%	747,922
Jul 6, 2026	2.72	2.73	2.64	2.64	2.64	-1.86%	634,255
Jul 3, 2026	2.65	2.69	2.64	2.69	2.69	1.89%	473,278
Jul 2, 2026	2.65	2.70	2.60	2.64	2.64	-0.38%	649,663
Jul 1, 2026	2.68	2.71	2.62	2.65	2.65	-0.75%	551,132
Jun 30, 2026	2.69	2.71	2.65	2.67	2.67	0.38%	675,177
Jun 29, 2026	2.70	2.73	2.65	2.66	2.66	-1.48%	517,856
Jun 25, 2026	2.75	2.75	2.68	2.70	2.70	-0.37%	541,574
Jun 24, 2026	2.73	2.75	2.68	2.71	2.71	-0.73%	680,704
Jun 23, 2026	2.73	2.79	2.72	2.73	2.73	-1.44%	1,081,971
Jun 22, 2026	2.77	2.84	2.76	2.77	2.77	-1.42%	813,812
Jun 19, 2026	2.79	2.82	2.74	2.81	2.81	1.44%	928,860
Jun 18, 2026	2.82	2.82	2.75	2.77	2.77	-1.07%	832,552
Jun 17, 2026	2.82	2.85	2.76	2.80	2.80	-0.36%	1,353,528
Jun 16, 2026	2.86	2.87	2.81	2.81	2.81	-1.75%	782,479
Jun 15, 2026	2.84	2.89	2.80	2.86	2.86	0.70%	1,192,060
Jun 12, 2026	2.85	2.90	2.82	2.84	2.84	-0.35%	1,123,094