GVP Infotech Limited (NSE:GVPTECHPP)
India · Delayed Price · Currency is INR 2.030
-0.010 (-0.49%)
At close: Apr 2, 2026
NSE:GVPTECHPP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 6, 2026 | 2.03 | 2.18 | 1.90 | 1.99 | 1.99 | -1.97% | 2,433 |
| Apr 2, 2026 | 2.06 | 2.06 | 2.02 | 2.03 | 2.03 | -0.49% | 404 |
| Apr 1, 2026 | 2.01 | 2.19 | 1.60 | 2.04 | 2.04 | 2.51% | 15,419 |
| Mar 30, 2026 | 2.16 | 2.16 | 1.72 | 1.99 | 1.99 | -7.44% | 1,698 |
| Mar 27, 2026 | 2.30 | 2.35 | 2.15 | 2.15 | 2.15 | -6.93% | 2,230 |
| Mar 25, 2026 | 2.50 | 2.50 | 2.31 | 2.31 | 2.31 | -1.28% | 2,871 |
| Mar 24, 2026 | 2.35 | 2.36 | 2.33 | 2.34 | 2.34 | 1.74% | 3,171 |
| Mar 23, 2026 | 2.60 | 2.60 | 2.30 | 2.30 | 2.30 | -7.26% | 39,014 |
| Mar 20, 2026 | 2.32 | 3.09 | 2.32 | 2.48 | 2.48 | -4.25% | 33,958 |
| Mar 19, 2026 | 2.62 | 2.69 | 2.30 | 2.59 | 2.59 | 9.28% | 30,782 |
| Mar 18, 2026 | 2.58 | 2.62 | 2.12 | 2.37 | 2.37 | -5.20% | 6,087 |
| Mar 17, 2026 | 2.54 | 2.54 | 2.39 | 2.50 | 2.50 | 6.38% | 2,315 |
| Mar 16, 2026 | 2.46 | 2.96 | 1.98 | 2.35 | 2.35 | -4.86% | 29,739 |
| Mar 13, 2026 | 2.68 | 2.69 | 2.30 | 2.47 | 2.47 | -7.84% | 36,737 |
| Mar 12, 2026 | 2.99 | 2.99 | 2.62 | 2.68 | 2.68 | -10.37% | 77 |
| Mar 11, 2026 | 2.89 | 3.24 | 2.56 | 2.99 | 2.99 | 3.46% | 3,470 |
| Mar 10, 2026 | 2.94 | 2.94 | 2.89 | 2.89 | 2.89 | 7.04% | 1,695 |
| Mar 9, 2026 | 2.71 | 2.85 | 2.20 | 2.70 | 2.70 | -0.37% | 7,002 |
| Mar 6, 2026 | 2.98 | 2.98 | 2.70 | 2.71 | 2.71 | -9.06% | 676 |
| Mar 5, 2026 | 3.09 | 3.09 | 2.76 | 2.98 | 2.98 | -3.56% | 2,024 |
| Mar 4, 2026 | 2.74 | 3.25 | 2.69 | 3.09 | 3.09 | 9.57% | 3,668 |
| Mar 2, 2026 | 2.87 | 2.87 | 2.80 | 2.82 | 2.82 | -3.75% | 7,023 |
| Feb 27, 2026 | 2.90 | 3.50 | 2.80 | 2.93 | 2.93 | -9.57% | 12,208 |
| Feb 26, 2026 | 3.37 | 3.64 | 2.75 | 3.24 | 3.24 | -3.86% | 11,274 |
| Feb 25, 2026 | 3.95 | 3.95 | 3.36 | 3.37 | 3.37 | 2.12% | 15,337 |
| Feb 24, 2026 | 3.36 | 3.59 | 3.27 | 3.30 | 3.30 | -1.49% | 2,518 |
| Feb 23, 2026 | 3.18 | 3.85 | 3.03 | 3.35 | 3.35 | 4.36% | 70,612 |
| Feb 20, 2026 | 3.52 | 3.90 | 3.05 | 3.21 | 3.21 | -8.55% | 11,705 |
| Feb 19, 2026 | 4.00 | 4.00 | 3.50 | 3.51 | 3.51 | -11.81% | 49,353 |
| Feb 18, 2026 | 3.51 | 4.00 | 3.51 | 3.98 | 3.98 | 13.39% | 2,487 |
| Feb 17, 2026 | 4.04 | 4.04 | 3.50 | 3.51 | 3.51 | -1.96% | 2,336 |
| Feb 16, 2026 | 4.05 | 4.05 | 3.50 | 3.58 | 3.58 | -7.73% | 3,892 |
| Feb 13, 2026 | 4.28 | 4.28 | 3.43 | 3.88 | 3.88 | -9.35% | 12,669 |
| Feb 12, 2026 | 3.67 | 4.30 | 3.66 | 4.28 | 4.28 | 16.94% | 6,490 |
| Feb 11, 2026 | 4.15 | 4.25 | 3.65 | 3.66 | 3.66 | -9.18% | 366 |
| Feb 10, 2026 | 4.04 | 4.15 | 4.02 | 4.03 | 4.03 | 0.25% | 3,565 |
| Feb 9, 2026 | 3.37 | 4.10 | 3.37 | 4.02 | 4.02 | 10.14% | 1,865 |
| Feb 6, 2026 | 3.75 | 3.75 | 3.65 | 3.65 | 3.65 | -0.27% | 9 |
| Feb 5, 2026 | 3.03 | 3.80 | 3.03 | 3.66 | 3.66 | 3.68% | 3,648 |
| Feb 4, 2026 | 3.53 | 3.95 | 3.53 | 3.53 | 3.53 | - | 1,943 |
| Feb 3, 2026 | 3.60 | 3.60 | 3.53 | 3.53 | 3.53 | 0.28% | 951 |
| Feb 2, 2026 | 4.00 | 4.00 | 3.51 | 3.52 | 3.52 | -11.78% | 2,042 |
| Feb 1, 2026 | 4.69 | 4.69 | 3.20 | 3.99 | 3.99 | 0.25% | 19,568 |
| Jan 30, 2026 | 3.40 | 4.00 | 3.40 | 3.98 | 3.98 | 17.40% | 11,912 |
| Jan 29, 2026 | 3.60 | 4.14 | 3.23 | 3.39 | 3.39 | -14.82% | 2,934 |
| Jan 28, 2026 | 4.07 | 4.07 | 3.70 | 3.98 | 3.98 | - | 2,367 |
| Jan 27, 2026 | 4.00 | 4.00 | 3.98 | 3.98 | 3.98 | 10.56% | 1,856 |
| Jan 23, 2026 | 3.98 | 3.98 | 3.60 | 3.60 | 3.60 | -9.55% | 85 |
| Jan 22, 2026 | 4.11 | 4.11 | 3.51 | 3.98 | 3.98 | 7.28% | 881 |
| Jan 21, 2026 | 3.51 | 4.15 | 3.51 | 3.71 | 3.71 | 3.06% | 5,471 |