NSE:GVKPIL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 1, 2026	2.51	2.51	2.51	2.51	2.51	-1.95%	272,824
Sep 30, 2026	2.56	2.56	2.56	2.56	2.56	-1.92%	352,294
Sep 29, 2026	2.68	2.69	2.61	2.61	2.61	-1.88%	786,998
Sep 28, 2026	2.65	2.68	2.58	2.66	2.66	1.14%	5,841,097
Sep 25, 2026	2.53	2.63	2.53	2.63	2.63	1.94%	4,398,958
Sep 24, 2026	2.58	2.58	2.58	2.58	2.58	1.98%	988,960
Sep 23, 2026	2.53	2.53	2.53	2.53	2.53	1.61%	282,179
Sep 22, 2026	2.49	2.49	2.49	2.49	2.49	1.63%	370,675
Sep 21, 2026	2.45	2.45	2.45	2.45	2.45	1.66%	475,114
Sep 18, 2026	2.41	2.41	2.41	2.41	2.41	1.69%	321,527
Sep 17, 2026	2.37	2.37	2.37	2.37	2.37	1.72%	695,297
Sep 16, 2026	2.33	2.33	2.33	2.33	2.33	1.75%	2,042,477
Sep 15, 2026	2.29	2.29	2.29	2.29	2.29	1.78%	179,050
Sep 11, 2026	2.25	2.25	2.25	2.25	2.25	1.81%	323,735
Sep 10, 2026	2.21	2.21	2.21	2.21	2.21	1.84%	253,493
Sep 9, 2026	2.17	2.17	2.17	2.17	2.17	1.88%	179,151
Sep 8, 2026	2.13	2.13	2.13	2.13	2.13	1.91%	629,903
Sep 7, 2026	2.10	2.12	2.05	2.09	2.09	0.48%	560,924
Sep 4, 2026	2.08	2.09	2.05	2.08	2.08	1.46%	561,750
Sep 3, 2026	2.06	2.10	2.04	2.05	2.05	-0.49%	638,042
Sep 2, 2026	2.10	2.10	2.04	2.06	2.06	-0.96%	956,635
Sep 1, 2026	2.11	2.12	2.05	2.08	2.08	-	1,468,407
Aug 31, 2026	2.12	2.15	2.08	2.08	2.08	-1.89%	978,067
Aug 28, 2026	2.08	2.12	2.05	2.12	2.12	1.92%	2,089,956
Aug 27, 2026	2.12	2.14	2.08	2.08	2.08	-1.89%	1,029,988
Aug 26, 2026	2.13	2.18	2.12	2.12	2.12	-1.85%	1,011,092
Aug 25, 2026	2.16	2.19	2.16	2.16	2.16	-1.82%	1,026,660
Aug 24, 2026	2.21	2.23	2.20	2.20	2.20	-1.79%	698,593
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