GVP Infotech Limited (NSE:GVPTECH)
India · Delayed Price · Currency is INR 8.05
-0.20 (-2.42%)
Sep 4, 2026, 3:29 PM IST
GVP Infotech Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2026 | 8.50 | 8.59 | 8.00 | 8.05 | 8.05 | -2.42% | 90,191 |
| Sep 3, 2026 | 8.24 | 8.73 | 8.22 | 8.25 | 8.25 | -0.96% | 93,059 |
| Sep 2, 2026 | 8.43 | 8.99 | 8.11 | 8.33 | 8.33 | 1.22% | 231,970 |
| Sep 1, 2026 | 8.75 | 8.94 | 8.16 | 8.23 | 8.23 | -4.19% | 110,129 |
| Aug 31, 2026 | 9.37 | 9.39 | 8.32 | 8.59 | 8.59 | -4.87% | 623,315 |
| Aug 28, 2026 | 7.88 | 9.03 | 7.87 | 9.03 | 9.03 | 19.92% | 1,285,332 |
| Aug 27, 2026 | 7.47 | 8.45 | 7.04 | 7.53 | 7.53 | 2.03% | 501,010 |
| Aug 26, 2026 | 7.08 | 7.58 | 7.08 | 7.38 | 7.38 | 4.24% | 119,644 |
| Aug 25, 2026 | 7.45 | 7.48 | 7.00 | 7.08 | 7.08 | -3.15% | 59,398 |
| Aug 24, 2026 | 7.42 | 7.52 | 7.21 | 7.31 | 7.31 | -0.41% | 75,494 |
| Aug 21, 2026 | 6.88 | 7.89 | 6.79 | 7.34 | 7.34 | 8.10% | 281,196 |
| Aug 20, 2026 | 6.95 | 7.10 | 6.60 | 6.79 | 6.79 | -3.14% | 72,432 |
| Aug 19, 2026 | 6.92 | 7.07 | 6.92 | 7.01 | 7.01 | 0.43% | 25,518 |
| Aug 18, 2026 | 7.02 | 7.10 | 6.91 | 6.98 | 6.98 | -0.57% | 28,330 |
| Aug 17, 2026 | 7.25 | 7.25 | 6.67 | 7.02 | 7.02 | -0.71% | 25,165 |
| 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 |