GVP Infotech Limited (NSE:GVPTECH)
India · Delayed Price · Currency is INR 7.07
0.00 (0.00%)
Aug 14, 2026, 3:29 PM IST
GVP Infotech Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2026 | 7.15 | 7.15 | 7.00 | 7.07 | 7.07 | - | 36,140 |
| Aug 13, 2026 | 7.23 | 7.23 | 7.06 | 7.07 | 7.07 | -0.84% | 28,918 |
| Aug 12, 2026 | 7.06 | 7.24 | 7.04 | 7.13 | 7.13 | 0.99% | 76,963 |
| Aug 11, 2026 | 7.09 | 7.10 | 7.00 | 7.06 | 7.06 | 0.86% | 62,177 |
| Aug 10, 2026 | 7.05 | 7.14 | 6.97 | 7.00 | 7.00 | 0.86% | 70,992 |
| Aug 7, 2026 | 6.90 | 7.05 | 6.85 | 6.94 | 6.94 | 0.58% | 25,705 |
| Aug 6, 2026 | 7.08 | 7.08 | 6.85 | 6.90 | 6.90 | -1.85% | 40,133 |
| Aug 5, 2026 | 7.08 | 7.10 | 6.99 | 7.03 | 7.03 | 0.72% | 24,282 |
| Aug 4, 2026 | 7.10 | 7.20 | 6.97 | 6.98 | 6.98 | -1.13% | 51,357 |
| Aug 3, 2026 | 7.24 | 7.24 | 6.95 | 7.06 | 7.06 | 0.43% | 63,841 |
| Jul 31, 2026 | 7.15 | 7.22 | 7.00 | 7.03 | 7.03 | 0.43% | 41,049 |
| Jul 30, 2026 | 7.24 | 7.24 | 6.94 | 7.00 | 7.00 | 0.86% | 63,009 |
| Jul 29, 2026 | 6.99 | 7.14 | 6.77 | 6.94 | 6.94 | 1.02% | 65,448 |
| Jul 28, 2026 | 7.14 | 7.14 | 6.72 | 6.87 | 6.87 | -1.43% | 34,191 |
| Jul 27, 2026 | 6.85 | 7.30 | 6.65 | 6.97 | 6.97 | 3.26% | 161,096 |
| Jul 24, 2026 | 6.48 | 6.82 | 6.48 | 6.75 | 6.75 | 1.20% | 19,723 |
| Jul 23, 2026 | 6.67 | 6.87 | 6.65 | 6.67 | 6.67 | -0.30% | 24,637 |
| Jul 22, 2026 | 6.93 | 6.93 | 6.55 | 6.69 | 6.69 | -1.33% | 22,039 |
| Jul 21, 2026 | 6.94 | 7.00 | 6.72 | 6.78 | 6.78 | -0.44% | 73,303 |
| Jul 20, 2026 | 6.83 | 6.92 | 6.70 | 6.81 | 6.81 | 1.64% | 52,056 |
| Jul 17, 2026 | 6.92 | 6.93 | 6.54 | 6.70 | 6.70 | -0.74% | 36,011 |
| Jul 16, 2026 | 6.94 | 6.94 | 6.62 | 6.75 | 6.75 | -0.44% | 23,262 |
| Jul 15, 2026 | 6.66 | 6.85 | 6.66 | 6.78 | 6.78 | 1.80% | 23,410 |
| Jul 14, 2026 | 6.92 | 6.92 | 6.38 | 6.66 | 6.66 | -2.06% | 91,559 |
| Jul 13, 2026 | 6.86 | 6.93 | 6.80 | 6.80 | 6.80 | -0.87% | 63,999 |
| Jul 10, 2026 | 6.83 | 6.98 | 6.80 | 6.86 | 6.86 | -0.44% | 32,766 |
| Jul 9, 2026 | 6.79 | 7.09 | 6.79 | 6.89 | 6.89 | 1.47% | 38,390 |
| Jul 8, 2026 | 7.16 | 7.16 | 6.55 | 6.79 | 6.79 | -1.74% | 82,116 |
| Jul 7, 2026 | 7.34 | 7.34 | 6.88 | 6.91 | 6.91 | -3.63% | 58,348 |
| Jul 6, 2026 | 7.30 | 7.37 | 7.05 | 7.17 | 7.17 | -0.69% | 66,429 |
| Jul 3, 2026 | 7.24 | 7.37 | 7.01 | 7.22 | 7.22 | 0.98% | 201,221 |
| Jul 2, 2026 | 7.28 | 7.29 | 7.00 | 7.15 | 7.15 | -0.14% | 77,961 |
| Jul 1, 2026 | 7.08 | 7.39 | 7.08 | 7.16 | 7.16 | 1.13% | 51,508 |
| Jun 30, 2026 | 7.28 | 7.28 | 6.95 | 7.08 | 7.08 | -0.28% | 60,968 |
| Jun 29, 2026 | 7.49 | 7.49 | 7.06 | 7.10 | 7.10 | 0.85% | 51,693 |
| Jun 25, 2026 | 7.29 | 7.29 | 7.00 | 7.04 | 7.04 | -2.09% | 52,259 |
| Jun 24, 2026 | 7.40 | 7.40 | 6.93 | 7.19 | 7.19 | -1.24% | 61,604 |
| Jun 23, 2026 | 7.43 | 7.50 | 7.11 | 7.28 | 7.28 | - | 147,342 |
| Jun 22, 2026 | 6.90 | 7.89 | 6.85 | 7.28 | 7.28 | 6.43% | 387,059 |
| Jun 19, 2026 | 6.74 | 6.96 | 6.61 | 6.84 | 6.84 | 3.48% | 115,799 |
| Jun 18, 2026 | 6.65 | 6.65 | 6.33 | 6.61 | 6.61 | 0.46% | 28,706 |
| Jun 17, 2026 | 6.57 | 6.66 | 6.32 | 6.58 | 6.58 | 2.65% | 28,950 |
| Jun 16, 2026 | 6.61 | 6.66 | 6.40 | 6.41 | 6.41 | -0.93% | 30,371 |
| Jun 15, 2026 | 6.45 | 6.70 | 6.40 | 6.47 | 6.47 | 2.70% | 54,761 |
| Jun 12, 2026 | 6.47 | 6.49 | 6.24 | 6.30 | 6.30 | -0.63% | 34,391 |
| Jun 11, 2026 | 6.32 | 6.55 | 6.21 | 6.34 | 6.34 | -0.16% | 22,453 |
| Jun 10, 2026 | 6.45 | 6.55 | 6.21 | 6.35 | 6.35 | -0.94% | 16,053 |
| Jun 9, 2026 | 6.64 | 6.64 | 6.31 | 6.41 | 6.41 | -1.08% | 17,057 |
| Jun 8, 2026 | 6.50 | 6.69 | 6.30 | 6.48 | 6.48 | -0.31% | 23,973 |
| Jun 5, 2026 | 6.80 | 6.85 | 6.11 | 6.50 | 6.50 | -2.40% | 25,617 |