GVK Power & Infrastructure Limited (NSE:GVKPIL)
India · Delayed Price · Currency is INR 2.990
-0.060 (-1.97%)
Jun 1, 2026, 3:29 PM IST
NSE:GVKPIL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |