GVP Infotech Limited (NSE:GVPTECH)
India · Delayed Price · Currency is INR 6.45
-0.35 (-5.15%)
Mar 5, 2026, 3:30 PM IST
GVP Infotech Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 6.80 | 6.90 | 6.30 | 6.47 | 6.47 | -2.56% | 174,494 |
| Mar 4, 2026 | 6.99 | 6.99 | 6.28 | 6.64 | 6.64 | -2.35% | 181,269 |
| Mar 2, 2026 | 6.95 | 6.95 | 6.52 | 6.80 | 6.80 | -2.58% | 20,081 |
| Feb 27, 2026 | 6.76 | 7.17 | 6.76 | 6.98 | 6.98 | -0.85% | 20,948 |
| Feb 26, 2026 | 7.23 | 7.23 | 6.77 | 7.04 | 7.04 | -0.85% | 25,188 |
| Feb 25, 2026 | 7.20 | 7.39 | 6.82 | 7.10 | 7.10 | 4.57% | 63,167 |
| Feb 24, 2026 | 7.10 | 7.60 | 6.30 | 6.79 | 6.79 | -7.62% | 103,560 |
| Feb 23, 2026 | 6.95 | 7.40 | 6.95 | 7.35 | 7.35 | 5.91% | 57,801 |
| Feb 20, 2026 | 7.20 | 8.00 | 6.86 | 6.94 | 6.94 | 0.58% | 121,196 |
| Feb 19, 2026 | 7.02 | 7.28 | 6.33 | 6.90 | 6.90 | -2.82% | 67,176 |
| Feb 18, 2026 | 7.14 | 7.24 | 6.85 | 7.10 | 7.10 | -0.56% | 24,915 |
| Feb 17, 2026 | 7.15 | 7.44 | 6.82 | 7.14 | 7.14 | -0.14% | 63,839 |
| Feb 16, 2026 | 7.48 | 7.48 | 6.76 | 7.15 | 7.15 | - | 108,809 |
| Feb 13, 2026 | 8.16 | 8.30 | 6.53 | 7.15 | 7.15 | -12.38% | 596,927 |
| Feb 12, 2026 | 7.56 | 8.89 | 7.56 | 8.16 | 8.16 | 2.13% | 66,396 |
| Feb 11, 2026 | 8.26 | 8.26 | 7.84 | 7.99 | 7.99 | -1.48% | 16,250 |
| Feb 10, 2026 | 8.10 | 8.58 | 8.01 | 8.11 | 8.11 | 0.62% | 15,144 |
| Feb 9, 2026 | 7.83 | 8.10 | 7.83 | 8.06 | 8.06 | - | 19,298 |
| Feb 6, 2026 | 8.10 | 8.11 | 7.88 | 8.06 | 8.06 | 0.62% | 12,531 |
| Feb 5, 2026 | 8.03 | 8.16 | 7.82 | 8.01 | 8.01 | -0.25% | 18,886 |
| Feb 4, 2026 | 7.84 | 8.16 | 7.81 | 8.03 | 8.03 | 2.42% | 17,890 |
| Feb 3, 2026 | 8.12 | 8.12 | 7.71 | 7.84 | 7.84 | -0.76% | 36,974 |
| Feb 2, 2026 | 7.85 | 8.20 | 7.85 | 7.90 | 7.90 | -0.13% | 13,823 |
| Feb 1, 2026 | 8.30 | 8.30 | 7.62 | 7.91 | 7.91 | 0.76% | 34,095 |
| Jan 30, 2026 | 7.79 | 8.24 | 7.75 | 7.85 | 7.85 | 2.48% | 24,683 |
| Jan 29, 2026 | 8.17 | 8.33 | 7.42 | 7.66 | 7.66 | -5.67% | 45,071 |
| Jan 28, 2026 | 8.10 | 8.42 | 8.08 | 8.12 | 8.12 | 0.62% | 11,422 |
| Jan 27, 2026 | 8.10 | 8.33 | 7.73 | 8.07 | 8.07 | -0.25% | 14,741 |
| Jan 23, 2026 | 8.02 | 8.27 | 8.00 | 8.09 | 8.09 | 0.50% | 20,908 |
| Jan 22, 2026 | 7.89 | 9.00 | 7.86 | 8.05 | 8.05 | 2.03% | 66,000 |
| Jan 21, 2026 | 7.80 | 8.29 | 7.63 | 7.89 | 7.89 | -1.50% | 48,353 |
| Jan 20, 2026 | 8.34 | 8.34 | 7.55 | 8.01 | 8.01 | -2.55% | 56,670 |
| Jan 19, 2026 | 8.80 | 8.80 | 8.10 | 8.22 | 8.22 | -3.75% | 46,200 |
| Jan 16, 2026 | 8.46 | 8.57 | 8.11 | 8.54 | 8.54 | 7.02% | 58,709 |
| Jan 14, 2026 | 8.37 | 8.37 | 7.91 | 7.98 | 7.98 | -2.80% | 151,464 |
| Jan 13, 2026 | 8.66 | 8.88 | 8.06 | 8.21 | 8.21 | -3.30% | 153,078 |
| Jan 12, 2026 | 8.99 | 9.20 | 8.37 | 8.49 | 8.49 | -1.39% | 27,874 |
| Jan 9, 2026 | 8.70 | 8.91 | 8.35 | 8.61 | 8.61 | -0.92% | 24,940 |
| Jan 8, 2026 | 8.64 | 9.05 | 8.50 | 8.69 | 8.69 | 1.28% | 33,658 |
| Jan 7, 2026 | 8.61 | 8.93 | 8.30 | 8.58 | 8.58 | -1.61% | 44,962 |
| Jan 6, 2026 | 8.85 | 8.86 | 8.65 | 8.72 | 8.72 | -1.25% | 28,081 |
| Jan 5, 2026 | 8.80 | 9.24 | 8.70 | 8.83 | 8.83 | 0.23% | 24,620 |
| Jan 2, 2026 | 8.91 | 9.25 | 8.70 | 8.81 | 8.81 | -1.67% | 32,600 |
| Jan 1, 2026 | 9.29 | 9.29 | 8.81 | 8.96 | 8.96 | 0.79% | 7,975 |
| Dec 31, 2025 | 8.98 | 9.30 | 8.75 | 8.89 | 8.89 | - | 20,939 |
| Dec 30, 2025 | 8.89 | 9.11 | 8.75 | 8.89 | 8.89 | - | 17,747 |
| Dec 29, 2025 | 9.05 | 9.39 | 8.30 | 8.89 | 8.89 | -1.77% | 98,678 |
| Dec 26, 2025 | 9.37 | 9.56 | 8.98 | 9.05 | 9.05 | -3.42% | 95,346 |
| Dec 24, 2025 | 9.15 | 9.44 | 9.03 | 9.37 | 9.37 | 0.54% | 20,746 |
| Dec 23, 2025 | 9.99 | 9.99 | 9.26 | 9.32 | 9.32 | -4.41% | 40,707 |