NSE:GVKPIL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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