NSE:GVKPIL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Apr 7, 2026	2.50	2.50	2.44	2.49	2.49	1.22%	574,076
Apr 6, 2026	2.48	2.49	2.41	2.46	2.46	0.41%	698,587
Apr 2, 2026	2.45	2.45	2.37	2.45	2.45	1.66%	942,484
Apr 1, 2026	2.37	2.41	2.37	2.41	2.41	1.69%	465,811
Mar 30, 2026	2.41	2.44	2.37	2.37	2.37	-1.66%	628,260
Mar 27, 2026	2.45	2.45	2.41	2.41	2.41	-1.63%	543,232
Mar 25, 2026	2.51	2.51	2.45	2.45	2.45	-2.00%	1,758,459
Mar 24, 2026	2.51	2.55	2.50	2.50	2.50	-1.96%	771,309
Mar 23, 2026	2.56	2.59	2.55	2.55	2.55	-1.92%	692,390
Mar 20, 2026	2.61	2.67	2.60	2.60	2.60	-1.89%	917,679
Mar 19, 2026	2.68	2.69	2.62	2.65	2.65	0.38%	1,067,447
Mar 18, 2026	2.63	2.65	2.59	2.64	2.64	0.38%	1,166,188
Mar 17, 2026	2.64	2.69	2.62	2.63	2.63	-1.50%	1,033,781
Mar 16, 2026	2.72	2.75	2.67	2.67	2.67	-1.84%	507,137
Mar 13, 2026	2.76	2.77	2.71	2.72	2.72	-1.45%	652,438
Mar 12, 2026	2.74	2.78	2.69	2.76	2.76	0.73%	780,005
Mar 11, 2026	2.71	2.74	2.70	2.74	2.74	1.86%	672,478
Mar 10, 2026	2.64	2.69	2.59	2.69	2.69	1.89%	560,741
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