GVP Infotech Limited (NSE:GVPTECHPP)
India · Delayed Price · Currency is INR 3.510
-0.470 (-11.81%)
At close: Feb 19, 2026
GVP Infotech Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jan 20, 2026 | 3.81 | 3.81 | 3.51 | 3.60 | 3.60 | -7.69% | 2,727 |
| Jan 19, 2026 | 4.25 | 4.25 | 3.80 | 3.90 | 3.90 | -6.25% | 2,715 |
| Jan 16, 2026 | 3.84 | 4.18 | 3.61 | 4.16 | 4.16 | 8.33% | 848 |
| Jan 14, 2026 | 3.96 | 3.96 | 3.71 | 3.84 | 3.84 | -2.78% | 7,371 |
| Jan 13, 2026 | 4.17 | 4.79 | 3.80 | 3.95 | 3.95 | -4.13% | 8,265 |
| Jan 12, 2026 | 4.17 | 4.23 | 3.61 | 4.12 | 4.12 | 16.71% | 19,954 |
| Jan 9, 2026 | 3.89 | 4.28 | 3.53 | 3.53 | 3.53 | -11.53% | 1,606 |
| Jan 8, 2026 | 3.60 | 4.69 | 3.26 | 3.99 | 3.99 | 0.76% | 13,146 |
| Jan 7, 2026 | 4.32 | 4.32 | 3.80 | 3.96 | 3.96 | -8.76% | 808 |
| Jan 6, 2026 | 4.38 | 4.38 | 4.00 | 4.34 | 4.34 | -0.91% | 481 |
| Jan 5, 2026 | 4.41 | 4.41 | 3.89 | 4.38 | 4.38 | -3.52% | 1,271 |
| Jan 2, 2026 | 4.73 | 4.73 | 3.96 | 4.54 | 4.54 | -1.73% | 21,078 |
| Jan 1, 2026 | 4.71 | 4.78 | 4.00 | 4.62 | 4.62 | 15.50% | 11,235 |
| Dec 31, 2025 | 4.50 | 4.95 | 3.81 | 4.00 | 4.00 | -10.71% | 14,304 |
| Dec 30, 2025 | 4.60 | 4.60 | 4.30 | 4.48 | 4.48 | -1.54% | 290 |
| Dec 29, 2025 | 4.69 | 4.70 | 3.91 | 4.55 | 4.55 | -4.81% | 2,275 |
| Dec 26, 2025 | 4.95 | 4.95 | 4.01 | 4.78 | 4.78 | -1.44% | 17,006 |
| Dec 24, 2025 | 4.59 | 4.99 | 4.01 | 4.85 | 4.85 | 8.26% | 5,589 |
| Dec 23, 2025 | 5.45 | 5.45 | 4.10 | 4.48 | 4.48 | -10.76% | 9,413 |
| Dec 22, 2025 | 5.25 | 5.25 | 4.50 | 5.02 | 5.02 | 13.32% | 3,587 |
| Dec 19, 2025 | 4.23 | 4.99 | 4.21 | 4.43 | 4.43 | 4.73% | 11,167 |
| Dec 18, 2025 | 4.68 | 4.95 | 4.01 | 4.23 | 4.23 | -7.44% | 14,119 |
| Dec 17, 2025 | 4.59 | 4.59 | 4.57 | 4.57 | 4.57 | 11.74% | 2 |
| Dec 16, 2025 | 4.10 | 4.10 | 3.99 | 4.09 | 4.09 | -0.24% | 4,224 |
| Dec 15, 2025 | 4.10 | 4.10 | 4.10 | 4.10 | 4.10 | 2.76% | 60 |
| Dec 12, 2025 | 4.10 | 4.10 | 3.98 | 3.99 | 3.99 | -0.25% | 29,057 |
| Dec 11, 2025 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | -3.15% | 6,100 |
| Dec 10, 2025 | 4.30 | 4.30 | 4.08 | 4.13 | 4.13 | 1.47% | 25 |