Skip to main content
logo
GVK Power & Infrastructure Limited (NSE:GVKPIL)
India flag India · Delayed Price · Currency is INR
2.120
-0.040 (-1.85%)
Oct 22, 2026, 3:29 PM IST

NSE:GVKPIL Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 22, 20262.122.122.122.122.12-1.85%202,775
Oct 21, 20262.202.202.162.162.16-1.82%219,601
Oct 19, 20262.172.212.172.202.201.38%669,702
Oct 16, 20262.102.182.102.172.171.40%2,119,183
Oct 15, 20262.142.142.142.142.14-1.83%367,658
Oct 14, 20262.182.182.182.182.18-1.80%172,121
Oct 13, 20262.222.252.222.222.22-1.77%482,556
Oct 12, 20262.262.262.262.262.26-1.74%327,982
Oct 9, 20262.302.302.302.302.30-1.71%283,167
Oct 8, 20262.342.342.342.342.34-1.68%266,024
Oct 7, 20262.382.382.382.382.38-1.65%255,035
Oct 6, 20262.422.422.422.422.42-1.63%234,688
Oct 5, 20262.462.462.462.462.46-1.99%305,590
Oct 1, 20262.512.512.512.512.51-1.95%272,824
Sep 30, 20262.562.562.562.562.56-1.92%352,294
Sep 29, 20262.682.692.612.612.61-1.88%786,998
Sep 28, 20262.652.682.582.662.661.14%5,841,097
Sep 25, 20262.532.632.532.632.631.94%4,398,958
Sep 24, 20262.582.582.582.582.581.98%988,960
Sep 23, 20262.532.532.532.532.531.61%282,179
Sep 22, 20262.492.492.492.492.491.63%370,675
Sep 21, 20262.452.452.452.452.451.66%475,114
Sep 18, 20262.412.412.412.412.411.69%321,527
Sep 17, 20262.372.372.372.372.371.72%695,297
Sep 16, 20262.332.332.332.332.331.75%2,042,477
Sep 15, 20262.292.292.292.292.291.78%179,050
Sep 11, 20262.252.252.252.252.251.81%323,735
Sep 10, 20262.212.212.212.212.211.84%253,493
Sep 9, 20262.172.172.172.172.171.88%179,151
Sep 8, 20262.132.132.132.132.131.91%629,903
Sep 7, 20262.102.122.052.092.090.48%560,924
Sep 4, 20262.082.092.052.082.081.46%561,750
Sep 3, 20262.062.102.042.052.05-0.49%638,042
Sep 2, 20262.102.102.042.062.06-0.96%956,635
Sep 1, 20262.112.122.052.082.08-1,468,407
Aug 31, 20262.122.152.082.082.08-1.89%978,067
Aug 28, 20262.082.122.052.122.121.92%2,089,956
Aug 27, 20262.122.142.082.082.08-1.89%1,029,988
Aug 26, 20262.132.182.122.122.12-1.85%1,011,092
Aug 25, 20262.162.192.162.162.16-1.82%1,026,660
Aug 24, 20262.212.232.202.202.20-1.79%698,593
Aug 21, 20262.282.282.242.242.24-1.75%842,090
Aug 20, 20262.362.362.282.282.28-1.72%882,970
Aug 19, 20262.332.362.302.322.32-0.43%457,063
Aug 18, 20262.352.382.312.332.33-0.43%945,506
Aug 17, 20262.342.382.322.342.34-0.85%643,339
Aug 14, 20262.332.382.332.362.360.85%611,783
Aug 13, 20262.372.372.332.342.34-0.85%356,299
Aug 12, 20262.332.372.312.362.361.29%443,420
Aug 11, 20262.352.382.332.332.33-0.85%518,259