GVP Infotech Limited (NSE:GVPTECH)
India · Delayed Price · Currency is INR 8.09
+0.04 (0.50%)
Jan 23, 2026, 3:27 PM IST
GVP Infotech Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Dec 22, 2025 | 10.00 | 10.28 | 9.52 | 9.75 | 9.75 | -2.50% | 113,651 |
| Dec 19, 2025 | 9.85 | 11.19 | 9.84 | 10.00 | 10.00 | 4.06% | 672,528 |
| Dec 18, 2025 | 9.20 | 10.49 | 9.20 | 9.61 | 9.61 | 9.70% | 719,396 |
| Dec 17, 2025 | 8.71 | 9.31 | 8.70 | 8.76 | 8.76 | -3.52% | 130,759 |
| Dec 16, 2025 | 9.68 | 9.68 | 9.00 | 9.08 | 9.08 | 0.89% | 10,731 |
| Dec 15, 2025 | 9.25 | 9.85 | 8.86 | 9.00 | 9.00 | -0.77% | 28,951 |
| Dec 12, 2025 | 8.89 | 9.24 | 8.89 | 9.07 | 9.07 | 0.78% | 65,821 |
| Dec 11, 2025 | 8.88 | 9.25 | 8.88 | 9.00 | 9.00 | -0.44% | 39,300 |
| Dec 10, 2025 | 9.02 | 9.37 | 9.01 | 9.04 | 9.04 | 0.67% | 19,084 |
| Dec 9, 2025 | 8.89 | 10.35 | 8.85 | 8.98 | 8.98 | -0.11% | 63,819 |
| Dec 8, 2025 | 9.05 | 9.10 | 8.90 | 8.99 | 8.99 | -0.22% | 34,458 |
| Dec 5, 2025 | 9.01 | 9.10 | 8.87 | 9.01 | 9.01 | - | 25,244 |
| Dec 4, 2025 | 8.73 | 9.05 | 8.73 | 9.01 | 9.01 | -0.22% | 18,941 |
| Dec 3, 2025 | 9.15 | 9.22 | 9.00 | 9.03 | 9.03 | -0.11% | 18,179 |
| Dec 2, 2025 | 9.00 | 9.29 | 9.00 | 9.04 | 9.04 | 0.44% | 5,536 |
| Dec 1, 2025 | 9.02 | 9.12 | 9.00 | 9.00 | 9.00 | -0.11% | 13,119 |
| Nov 28, 2025 | 8.80 | 9.22 | 8.80 | 9.01 | 9.01 | -0.11% | 17,903 |
| Nov 27, 2025 | 9.00 | 9.15 | 8.97 | 9.02 | 9.02 | 0.22% | 14,630 |
| Nov 26, 2025 | 9.19 | 9.25 | 9.00 | 9.00 | 9.00 | -0.11% | 54,349 |
| Nov 25, 2025 | 9.30 | 9.30 | 9.00 | 9.01 | 9.01 | -1.85% | 13,090 |
| Nov 24, 2025 | 9.05 | 9.28 | 9.00 | 9.18 | 9.18 | 2.00% | 15,624 |
| Nov 21, 2025 | 9.25 | 9.25 | 9.00 | 9.00 | 9.00 | -0.77% | 35,399 |
| Nov 20, 2025 | 9.11 | 9.36 | 9.00 | 9.07 | 9.07 | 0.44% | 29,236 |
| Nov 19, 2025 | 9.46 | 9.46 | 8.72 | 9.03 | 9.03 | -0.88% | 19,410 |
| Nov 18, 2025 | 9.25 | 9.43 | 9.00 | 9.11 | 9.11 | -0.98% | 14,247 |
| Nov 17, 2025 | 9.59 | 9.59 | 9.03 | 9.20 | 9.20 | 0.33% | 9,361 |
| Nov 14, 2025 | 9.04 | 9.35 | 8.91 | 9.17 | 9.17 | 1.44% | 36,863 |
| Nov 13, 2025 | 9.29 | 9.29 | 8.72 | 9.04 | 9.04 | 0.44% | 24,779 |