GVP Infotech Limited (NSE:GVPTECH)
India · Delayed Price · Currency is INR 6.44
+0.18 (2.88%)
May 25, 2026, 3:29 PM IST
GVP Infotech Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 25, 2026 | 6.26 | 6.65 | 6.25 | 6.55 | - | 4.63% | 16,607 |
| May 22, 2026 | 6.64 | 6.70 | 5.60 | 6.26 | 6.26 | -5.72% | 150,176 |
| May 21, 2026 | 6.52 | 6.73 | 6.51 | 6.64 | 6.64 | 1.84% | 52,666 |
| May 20, 2026 | 6.60 | 6.60 | 6.14 | 6.52 | 6.52 | -0.15% | 25,971 |
| May 19, 2026 | 6.43 | 6.68 | 6.41 | 6.53 | 6.53 | 0.62% | 55,142 |
| May 18, 2026 | 6.85 | 6.85 | 6.30 | 6.49 | 6.49 | -3.42% | 39,772 |
| May 15, 2026 | 6.71 | 6.92 | 6.60 | 6.72 | 6.72 | -2.04% | 73,644 |
| May 14, 2026 | 6.90 | 7.08 | 6.70 | 6.86 | 6.86 | -0.58% | 16,820 |
| May 13, 2026 | 6.71 | 7.30 | 6.65 | 6.90 | 6.90 | 2.83% | 35,351 |
| May 12, 2026 | 6.66 | 6.85 | 6.60 | 6.71 | 6.71 | 0.75% | 95,471 |
| May 11, 2026 | 6.97 | 7.08 | 6.46 | 6.66 | 6.66 | -4.45% | 114,343 |
| May 8, 2026 | 7.04 | 7.15 | 6.90 | 6.97 | 6.97 | -0.99% | 65,253 |
| May 7, 2026 | 7.10 | 7.16 | 6.91 | 7.04 | 7.04 | 0.43% | 24,525 |
| May 6, 2026 | 6.98 | 7.15 | 6.84 | 7.01 | 7.01 | 0.72% | 71,456 |
| May 5, 2026 | 6.97 | 7.19 | 6.83 | 6.96 | 6.96 | -0.14% | 61,071 |
| May 4, 2026 | 7.30 | 7.30 | 6.71 | 6.97 | 6.97 | -1.97% | 39,913 |
| Apr 30, 2026 | 7.30 | 7.30 | 6.91 | 7.11 | 7.11 | 0.14% | 11,552 |
| Apr 29, 2026 | 6.99 | 7.25 | 6.98 | 7.10 | 7.10 | 1.57% | 42,562 |
| Apr 28, 2026 | 7.15 | 7.35 | 6.97 | 6.99 | 6.99 | 0.29% | 61,246 |
| Apr 27, 2026 | 7.15 | 7.15 | 6.85 | 6.97 | 6.97 | 2.20% | 38,809 |
| Apr 24, 2026 | 7.09 | 7.14 | 6.71 | 6.82 | 6.82 | -2.71% | 45,427 |
| Apr 23, 2026 | 7.13 | 7.33 | 6.96 | 7.01 | 7.01 | -1.82% | 54,468 |
| Apr 22, 2026 | 7.31 | 7.37 | 6.98 | 7.14 | 7.14 | -0.42% | 52,156 |
| Apr 21, 2026 | 6.98 | 7.70 | 6.98 | 7.17 | 7.17 | -2.18% | 65,530 |
| Apr 20, 2026 | 7.66 | 7.66 | 6.71 | 7.33 | 7.33 | -0.27% | 75,246 |
| Apr 17, 2026 | 7.48 | 7.48 | 7.26 | 7.35 | 7.35 | 1.66% | 43,540 |
| Apr 16, 2026 | 7.40 | 7.40 | 7.02 | 7.23 | 7.23 | 1.69% | 80,356 |
| Apr 15, 2026 | 7.30 | 7.49 | 6.43 | 7.11 | 7.11 | - | 156,192 |
| Apr 13, 2026 | 7.49 | 7.49 | 6.71 | 7.11 | 7.11 | 0.57% | 80,337 |
| Apr 10, 2026 | 7.20 | 7.74 | 6.40 | 7.07 | 7.07 | 2.02% | 259,926 |
| Apr 9, 2026 | 6.29 | 7.24 | 6.07 | 6.93 | 6.93 | 13.24% | 398,844 |
| Apr 8, 2026 | 6.19 | 6.48 | 6.00 | 6.12 | 6.12 | 1.49% | 121,812 |
| Apr 7, 2026 | 6.30 | 6.30 | 5.90 | 6.03 | 6.03 | -1.63% | 80,585 |
| Apr 6, 2026 | 6.22 | 6.22 | 5.95 | 6.13 | 6.13 | -0.49% | 54,122 |
| Apr 2, 2026 | 6.18 | 6.35 | 5.95 | 6.16 | 6.16 | -0.32% | 51,613 |
| Apr 1, 2026 | 5.76 | 6.40 | 5.76 | 6.18 | 6.18 | 5.46% | 130,564 |
| Mar 30, 2026 | 5.93 | 6.22 | 5.70 | 5.86 | 5.86 | -1.18% | 86,449 |
| Mar 27, 2026 | 6.09 | 6.39 | 5.61 | 5.93 | 5.93 | -1.98% | 215,191 |
| Mar 25, 2026 | 6.25 | 6.60 | 6.00 | 6.05 | 6.05 | -1.63% | 122,401 |
| Mar 24, 2026 | 5.99 | 6.65 | 5.99 | 6.15 | 6.15 | 4.77% | 198,636 |
| Mar 23, 2026 | 6.03 | 6.60 | 5.83 | 5.87 | 5.87 | -12.39% | 290,201 |
| Mar 20, 2026 | 7.36 | 7.89 | 6.51 | 6.70 | 6.70 | 1.82% | 1,451,646 |
| Mar 19, 2026 | 5.31 | 6.58 | 5.31 | 6.58 | 6.58 | 19.85% | 282,688 |
| Mar 18, 2026 | 5.90 | 5.90 | 5.22 | 5.49 | 5.49 | -4.36% | 102,400 |
| Mar 17, 2026 | 5.98 | 6.12 | 5.27 | 5.74 | 5.74 | -4.01% | 70,459 |
| Mar 16, 2026 | 5.99 | 6.20 | 5.85 | 5.98 | 5.98 | 2.93% | 23,622 |
| Mar 13, 2026 | 6.11 | 6.24 | 5.68 | 5.81 | 5.81 | -4.91% | 58,642 |
| Mar 12, 2026 | 6.35 | 6.35 | 5.68 | 6.11 | 6.11 | -1.93% | 71,934 |
| Mar 11, 2026 | 6.15 | 6.40 | 6.15 | 6.23 | 6.23 | -0.64% | 43,530 |
| Mar 10, 2026 | 6.25 | 6.39 | 6.21 | 6.27 | 6.27 | 0.16% | 73,590 |