GVK Power & Infrastructure Limited (NSE:GVKPIL)
India · Delayed Price · Currency is INR 2.810
+0.040 (1.44%)
Jun 19, 2026, 3:28 PM IST
NSE:GVKPIL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 11, 2026 | 2.88 | 2.89 | 2.85 | 2.85 | 2.85 | -1.72% | 519,364 |
| Jun 10, 2026 | 2.94 | 2.94 | 2.88 | 2.90 | 2.90 | -1.02% | 933,341 |
| Jun 9, 2026 | 2.95 | 2.98 | 2.90 | 2.93 | 2.93 | -0.68% | 649,254 |
| Jun 8, 2026 | 3.01 | 3.01 | 2.95 | 2.95 | 2.95 | -1.99% | 646,660 |
| Jun 5, 2026 | 2.98 | 3.02 | 2.98 | 3.01 | 3.01 | 1.35% | 534,191 |
| Jun 4, 2026 | 2.92 | 2.97 | 2.90 | 2.97 | 2.97 | 1.71% | 409,448 |
| Jun 3, 2026 | 2.97 | 2.97 | 2.92 | 2.92 | 2.92 | -1.68% | 654,954 |
| Jun 2, 2026 | 2.95 | 3.02 | 2.94 | 2.97 | 2.97 | -0.67% | 1,056,225 |
| Jun 1, 2026 | 3.03 | 3.04 | 2.99 | 2.99 | 2.99 | -1.97% | 622,014 |
| May 29, 2026 | 3.06 | 3.12 | 3.00 | 3.05 | 3.05 | -0.33% | 2,304,462 |
| May 27, 2026 | 2.95 | 3.07 | 2.95 | 3.06 | 3.06 | 1.66% | 1,675,927 |
| May 26, 2026 | 3.01 | 3.01 | 3.01 | 3.01 | 3.01 | -1.95% | 612,021 |
| May 25, 2026 | 3.07 | 3.07 | 3.07 | 3.07 | 3.07 | -1.92% | 479,617 |
| May 22, 2026 | 3.25 | 3.25 | 3.13 | 3.13 | 3.13 | -1.88% | 1,451,232 |
| May 21, 2026 | 3.19 | 3.19 | 3.17 | 3.19 | 3.19 | 1.92% | 633,522 |
| May 20, 2026 | 3.02 | 3.14 | 3.02 | 3.13 | 3.13 | 1.62% | 1,556,115 |
| May 19, 2026 | 3.08 | 3.08 | 3.08 | 3.08 | 3.08 | -1.91% | 427,800 |
| May 18, 2026 | 3.14 | 3.15 | 3.14 | 3.14 | 3.14 | -1.88% | 450,522 |
| May 15, 2026 | 3.20 | 3.20 | 3.20 | 3.20 | 3.20 | -1.84% | 1,016,392 |
| May 14, 2026 | 3.26 | 3.26 | 3.26 | 3.26 | 3.26 | -1.81% | 571,107 |
| May 13, 2026 | 3.32 | 3.32 | 3.32 | 3.32 | 3.32 | -1.78% | 280,306 |
| May 12, 2026 | 3.38 | 3.38 | 3.38 | 3.38 | 3.38 | -1.74% | 185,496 |
| May 11, 2026 | 3.44 | 3.44 | 3.44 | 3.44 | 3.44 | -1.99% | 188,609 |
| May 8, 2026 | 3.65 | 3.65 | 3.51 | 3.51 | 3.51 | -1.96% | 1,714,121 |
| May 7, 2026 | 3.58 | 3.58 | 3.58 | 3.58 | 3.58 | 1.99% | 336,701 |
| May 6, 2026 | 3.51 | 3.51 | 3.51 | 3.51 | 3.51 | 1.74% | 537,996 |
| May 5, 2026 | 3.45 | 3.45 | 3.45 | 3.45 | 3.45 | 1.77% | 541,653 |
| May 4, 2026 | 3.39 | 3.39 | 3.39 | 3.39 | 3.39 | 1.80% | 555,912 |
| Apr 30, 2026 | 3.33 | 3.33 | 3.33 | 3.33 | 3.33 | 1.83% | 1,159,478 |
| Apr 29, 2026 | 3.27 | 3.27 | 3.27 | 3.27 | 3.27 | 1.87% | 222,232 |
| Apr 28, 2026 | 3.21 | 3.21 | 3.21 | 3.21 | 3.21 | 1.90% | 355,941 |
| Apr 27, 2026 | 3.15 | 3.15 | 3.11 | 3.15 | 3.15 | 1.94% | 653,953 |
| Apr 24, 2026 | 3.09 | 3.09 | 3.09 | 3.09 | 3.09 | 1.98% | 761,182 |
| Apr 23, 2026 | 2.99 | 3.03 | 2.99 | 3.03 | 3.03 | 1.68% | 283,982 |
| Apr 22, 2026 | 2.98 | 2.98 | 2.98 | 2.98 | 2.98 | 1.71% | 191,297 |
| Apr 21, 2026 | 2.93 | 2.93 | 2.93 | 2.93 | 2.93 | 1.74% | 290,386 |
| Apr 20, 2026 | 2.87 | 2.88 | 2.86 | 2.88 | 2.88 | 1.77% | 406,253 |
| Apr 17, 2026 | 2.83 | 2.83 | 2.83 | 2.83 | 2.83 | 1.80% | 172,415 |
| Apr 16, 2026 | 2.78 | 2.78 | 2.78 | 2.78 | 2.78 | 1.83% | 286,795 |
| Apr 15, 2026 | 2.73 | 2.73 | 2.73 | 2.73 | 2.73 | 1.87% | 281,703 |
| Apr 13, 2026 | 2.68 | 2.68 | 2.58 | 2.68 | 2.68 | 1.90% | 724,017 |
| Apr 10, 2026 | 2.63 | 2.63 | 2.63 | 2.63 | 2.63 | 1.94% | 216,334 |
| Apr 9, 2026 | 2.58 | 2.58 | 2.58 | 2.58 | 2.58 | 1.98% | 362,131 |
| Apr 8, 2026 | 2.53 | 2.53 | 2.53 | 2.53 | 2.53 | 1.61% | 368,982 |