GE Vernova T&D India Limited (NSE:GVT&D)
India · Delayed Price · Currency is INR 4,445.20
+106.00 (2.44%)
At close: Aug 31, 2026
NSE:GVT&D Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 28, 2026 | 4,404.00 | 4,416.40 | 4,331.00 | 4,339.20 | 4,339.20 | -1.56% | 520,191 |
| Aug 27, 2026 | 4,420.20 | 4,539.00 | 4,359.60 | 4,407.80 | 4,407.80 | 1.56% | 1,777,971 |
| Aug 26, 2026 | 4,185.00 | 4,368.90 | 4,170.50 | 4,340.00 | 4,340.00 | 3.70% | 998,745 |
| Aug 25, 2026 | 4,160.00 | 4,185.00 | 4,060.10 | 4,185.00 | 4,185.00 | 0.17% | 868,892 |
| Aug 24, 2026 | 4,139.40 | 4,249.00 | 4,112.70 | 4,177.90 | 4,177.90 | 1.23% | 898,011 |
| Aug 21, 2026 | 4,062.80 | 4,217.30 | 4,025.00 | 4,127.20 | 4,127.20 | 2.16% | 1,255,908 |
| Aug 20, 2026 | 4,140.00 | 4,143.00 | 4,050.10 | 4,050.10 | 4,040.10 | -1.22% | 992,560 |
| Aug 19, 2026 | 4,152.60 | 4,160.70 | 4,041.30 | 4,100.00 | 4,089.88 | -2.26% | 1,124,808 |
| Aug 18, 2026 | 4,290.00 | 4,306.00 | 4,190.00 | 4,195.00 | 4,184.64 | -2.21% | 512,550 |
| Aug 17, 2026 | 4,371.60 | 4,375.00 | 4,278.00 | 4,290.00 | 4,279.41 | -1.38% | 421,939 |
| Aug 14, 2026 | 4,325.30 | 4,367.70 | 4,272.00 | 4,350.00 | 4,339.26 | 1.05% | 785,600 |
| Aug 13, 2026 | 4,408.00 | 4,424.90 | 4,278.00 | 4,304.70 | 4,294.07 | -2.31% | 914,769 |
| Aug 12, 2026 | 4,429.10 | 4,549.00 | 4,374.90 | 4,406.50 | 4,395.62 | -0.31% | 1,048,083 |
| Aug 11, 2026 | 4,300.00 | 4,435.00 | 4,273.10 | 4,420.00 | 4,409.09 | 2.08% | 798,491 |
| Aug 10, 2026 | 4,299.00 | 4,360.70 | 4,134.00 | 4,330.00 | 4,319.31 | 0.72% | 1,531,594 |
| Aug 7, 2026 | 4,366.70 | 4,398.00 | 4,270.10 | 4,299.00 | 4,288.39 | -1.55% | 758,827 |
| Aug 6, 2026 | 4,150.00 | 4,452.00 | 4,051.00 | 4,366.70 | 4,355.92 | -0.98% | 2,343,579 |
| Aug 5, 2026 | 4,380.00 | 4,410.00 | 4,313.90 | 4,410.00 | 4,399.11 | 1.77% | 626,067 |
| Aug 4, 2026 | 4,370.00 | 4,420.00 | 4,325.00 | 4,333.20 | 4,322.50 | -0.84% | 758,352 |
| Aug 3, 2026 | 4,323.00 | 4,370.00 | 4,267.90 | 4,370.00 | 4,359.21 | 1.08% | 478,516 |
| Jul 31, 2026 | 4,350.00 | 4,410.00 | 4,302.10 | 4,323.30 | 4,312.63 | 2.88% | 1,412,647 |
| Jul 30, 2026 | 4,100.00 | 4,229.90 | 4,002.50 | 4,202.30 | 4,191.92 | 2.46% | 1,102,206 |
| Jul 29, 2026 | 4,115.00 | 4,154.00 | 4,041.20 | 4,101.60 | 4,091.47 | -0.54% | 1,506,472 |
| Jul 28, 2026 | 4,170.10 | 4,171.00 | 3,962.20 | 4,124.00 | 4,113.82 | -1.86% | 1,721,105 |
| Jul 27, 2026 | 4,215.00 | 4,338.40 | 4,135.00 | 4,202.30 | 4,191.92 | 1.08% | 1,316,155 |
| Jul 24, 2026 | 4,330.00 | 4,334.00 | 4,115.60 | 4,157.40 | 4,147.14 | -3.95% | 1,388,191 |
| Jul 23, 2026 | 4,440.00 | 4,528.50 | 4,306.80 | 4,328.50 | 4,317.81 | -3.41% | 1,163,262 |
| Jul 22, 2026 | 4,541.90 | 4,602.90 | 4,430.10 | 4,481.50 | 4,470.43 | -0.13% | 614,306 |
| Jul 21, 2026 | 4,480.00 | 4,522.90 | 4,444.90 | 4,487.30 | 4,476.22 | 0.95% | 538,545 |
| Jul 20, 2026 | 4,390.00 | 4,506.80 | 4,352.10 | 4,444.90 | 4,433.93 | 1.31% | 611,051 |
| Jul 17, 2026 | 4,584.10 | 4,588.00 | 4,342.00 | 4,387.40 | 4,376.57 | -4.29% | 782,766 |
| Jul 16, 2026 | 4,720.00 | 4,730.00 | 4,522.00 | 4,584.10 | 4,572.78 | -2.39% | 795,599 |
| Jul 15, 2026 | 4,560.10 | 4,718.90 | 4,560.10 | 4,696.40 | 4,684.80 | 4.40% | 518,679 |
| Jul 14, 2026 | 4,475.00 | 4,520.00 | 4,391.00 | 4,498.60 | 4,487.49 | -0.60% | 926,021 |
| Jul 13, 2026 | 4,644.50 | 4,644.50 | 4,470.00 | 4,525.60 | 4,514.43 | -3.24% | 747,648 |
| Jul 10, 2026 | 4,695.00 | 4,738.80 | 4,601.30 | 4,677.10 | 4,665.55 | 0.73% | 474,798 |
| Jul 9, 2026 | 4,475.00 | 4,677.30 | 4,475.00 | 4,643.40 | 4,631.94 | 3.96% | 537,743 |
| Jul 8, 2026 | 4,375.00 | 4,534.00 | 4,340.00 | 4,466.70 | 4,455.67 | 0.58% | 754,956 |
| Jul 7, 2026 | 4,580.00 | 4,590.00 | 4,386.10 | 4,440.80 | 4,429.84 | -2.50% | 896,407 |
| Jul 6, 2026 | 4,451.10 | 4,649.00 | 4,415.80 | 4,554.50 | 4,543.25 | 3.48% | 1,664,746 |
| Jul 3, 2026 | 4,581.60 | 4,581.60 | 4,320.00 | 4,401.50 | 4,390.63 | -8.74% | 3,832,553 |
| Jul 2, 2026 | 4,850.00 | 4,880.20 | 4,704.00 | 4,822.80 | 4,810.89 | -1.49% | 1,030,337 |
| Jul 1, 2026 | 4,977.00 | 5,043.00 | 4,822.60 | 4,895.70 | 4,883.61 | -0.98% | 443,095 |
| Jun 30, 2026 | 4,979.50 | 5,073.50 | 4,890.50 | 4,944.00 | 4,931.79 | -0.25% | 781,411 |
| Jun 29, 2026 | 5,057.00 | 5,079.00 | 4,721.50 | 4,956.50 | 4,944.26 | -1.72% | 3,832,922 |
| Jun 25, 2026 | 5,120.00 | 5,225.00 | 4,965.50 | 5,043.00 | 5,030.55 | -0.19% | 1,142,017 |
| Jun 24, 2026 | 5,350.50 | 5,379.00 | 5,000.00 | 5,052.50 | 5,040.03 | -6.50% | 1,220,619 |
| Jun 23, 2026 | 5,537.00 | 5,650.00 | 5,350.00 | 5,404.00 | 5,390.66 | -1.65% | 989,283 |
| Jun 22, 2026 | 5,533.50 | 5,534.00 | 5,410.00 | 5,494.50 | 5,480.93 | -0.70% | 693,377 |
| Jun 19, 2026 | 5,229.50 | 5,632.00 | 5,229.50 | 5,533.50 | 5,519.84 | 5.40% | 1,247,092 |