GVP Infotech Limited (NSE:GVPTECH)
India · Delayed Price · Currency is INR 10.42
+0.43 (4.30%)
At close: Sep 1, 2025
GVP Infotech Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2025 | 10.20 | 10.40 | 10.20 | 10.25 | - | 1.59% | 39,407 |
| Sep 3, 2025 | 10.30 | 10.40 | 10.01 | 10.09 | - | 0.10% | 47,317 |
| Sep 2, 2025 | 10.15 | 10.58 | 10.02 | 10.08 | - | -3.26% | 79,396 |
| Sep 1, 2025 | 9.99 | 10.70 | 9.92 | 10.42 | - | 4.30% | 175,653 |
| Aug 29, 2025 | 10.05 | 10.11 | 9.95 | 9.99 | - | -0.20% | 39,545 |
| Aug 28, 2025 | 10.10 | 10.11 | 9.90 | 10.01 | - | -0.89% | 28,069 |
| Aug 26, 2025 | 9.97 | 10.17 | 9.81 | 10.10 | - | 1.30% | 83,071 |
| Aug 25, 2025 | 10.24 | 10.24 | 9.93 | 9.97 | - | -0.40% | 32,339 |
| Aug 22, 2025 | 9.90 | 10.19 | 9.87 | 10.01 | - | -1.28% | 65,918 |
| Aug 21, 2025 | 10.39 | 10.39 | 9.97 | 10.14 | - | 1.30% | 62,451 |
| Aug 20, 2025 | 10.43 | 10.43 | 9.95 | 10.01 | - | -0.60% | 63,541 |
| Aug 19, 2025 | 10.08 | 10.39 | 9.89 | 10.07 | - | -0.40% | 67,714 |
| Aug 18, 2025 | 9.99 | 10.36 | 9.86 | 10.11 | - | 1.92% | 61,889 |
| Aug 14, 2025 | 10.10 | 10.44 | 9.90 | 9.92 | - | -0.90% | 47,728 |
| Aug 13, 2025 | 10.69 | 10.98 | 9.61 | 10.01 | - | -6.27% | 646,239 |
| Aug 12, 2025 | 10.40 | 11.39 | 10.00 | 10.68 | - | 2.59% | 200,231 |
| Aug 11, 2025 | 10.16 | 10.59 | 10.08 | 10.41 | - | 6.12% | 348,077 |
| Aug 8, 2025 | 9.00 | 9.93 | 8.99 | 9.81 | - | 8.52% | 488,032 |
| Aug 7, 2025 | 9.74 | 9.74 | 8.64 | 9.04 | - | -4.44% | 1,957,533 |
| Aug 6, 2025 | 10.66 | 10.66 | 9.45 | 9.46 | - | -9.99% | 3,258,425 |
| Aug 5, 2025 | 10.16 | 10.79 | 10.16 | 10.51 | - | 2.54% | 260,826 |
| Aug 4, 2025 | 10.80 | 11.39 | 10.13 | 10.25 | - | -4.47% | 551,834 |
| Aug 1, 2025 | 10.78 | 11.15 | 10.60 | 10.73 | - | 4.28% | 628,306 |
| Jul 31, 2025 | 10.66 | 10.85 | 10.01 | 10.29 | - | 4.26% | 1,037,205 |
| Jul 30, 2025 | 10.11 | 10.55 | 9.80 | 9.87 | - | -3.24% | 166,173 |
| Jul 29, 2025 | 10.41 | 10.69 | 10.11 | 10.20 | - | -2.02% | 73,254 |
| Jul 28, 2025 | 10.56 | 10.86 | 10.25 | 10.41 | - | 0.39% | 75,320 |
| Jul 25, 2025 | 11.09 | 11.09 | 10.12 | 10.37 | - | -5.47% | 88,921 |
| Jul 24, 2025 | 10.00 | 11.18 | 10.00 | 10.97 | - | 7.87% | 419,310 |
| Jul 23, 2025 | 10.02 | 10.59 | 10.02 | 10.17 | - | -0.68% | 32,057 |
| Jul 22, 2025 | 10.72 | 10.72 | 10.20 | 10.24 | - | -2.66% | 32,015 |
| Jul 21, 2025 | 10.56 | 10.56 | 10.38 | 10.52 | - | 0.67% | 46,821 |
| Jul 18, 2025 | 10.77 | 10.94 | 10.30 | 10.45 | - | -1.32% | 147,807 |
| Jul 17, 2025 | 10.58 | 10.89 | 10.42 | 10.59 | - | 3.12% | 159,501 |
| Jul 16, 2025 | 10.60 | 11.00 | 10.20 | 10.27 | - | -3.39% | 258,657 |
| Jul 15, 2025 | 10.70 | 10.83 | 10.45 | 10.63 | - | 1.14% | 54,358 |
| Jul 14, 2025 | 10.86 | 11.28 | 10.45 | 10.51 | - | -3.22% | 200,990 |
| Jul 11, 2025 | 10.75 | 11.56 | 10.62 | 10.86 | - | 1.88% | 116,272 |
| Jul 10, 2025 | 11.24 | 11.24 | 10.51 | 10.66 | - | -2.11% | 78,453 |
| Jul 9, 2025 | 10.34 | 11.14 | 10.32 | 10.89 | - | 5.01% | 178,378 |
| Jul 8, 2025 | 10.71 | 10.72 | 10.32 | 10.37 | - | -3.26% | 55,257 |
| Jul 7, 2025 | 11.18 | 11.18 | 10.51 | 10.72 | - | -4.20% | 127,917 |
| Jul 4, 2025 | 11.56 | 11.85 | 11.08 | 11.19 | - | 0.63% | 531,354 |
| Jul 3, 2025 | 10.11 | 11.12 | 10.11 | 11.12 | - | 9.99% | 790,801 |
| Jul 2, 2025 | 10.90 | 10.90 | 9.95 | 10.11 | - | -4.71% | 131,909 |
| Jul 1, 2025 | 11.30 | 11.30 | 10.50 | 10.61 | - | -6.11% | 113,977 |
| Jun 30, 2025 | 11.75 | 12.00 | 11.16 | 11.30 | - | 2.23% | 490,960 |
| Jun 27, 2025 | 10.19 | 11.05 | 10.19 | 11.05 | - | 9.93% | 308,881 |
| Jun 26, 2025 | 10.17 | 10.31 | 9.91 | 10.06 | - | -1.07% | 63,047 |
| Jun 25, 2025 | 10.27 | 10.27 | 9.25 | 10.16 | - | 2.28% | 125,410 |