GE Vernova T&D India Limited (NSE:GVT&D)
India · Delayed Price · Currency is INR 4,744.00
-323.00 (-6.37%)
At close: Jun 8, 2026
NSE:GVT&D Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 8, 2026 | 4,900.00 | 4,949.50 | 4,660.00 | 4,744.00 | 4,744.00 | -6.37% | 1,071,520 |
| Jun 5, 2026 | 5,080.00 | 5,103.00 | 4,986.50 | 5,067.00 | 5,067.00 | -0.38% | 888,594 |
| Jun 4, 2026 | 5,134.00 | 5,148.50 | 5,028.00 | 5,086.50 | 5,086.50 | 2.46% | 999,168 |
| Jun 3, 2026 | 4,799.50 | 5,070.00 | 4,783.50 | 4,964.50 | 4,964.50 | 3.84% | 1,305,674 |
| Jun 2, 2026 | 4,757.50 | 4,856.00 | 4,581.00 | 4,781.00 | 4,781.00 | 0.55% | 1,308,469 |
| Jun 1, 2026 | 5,100.00 | 5,148.00 | 4,694.50 | 4,755.00 | 4,755.00 | -7.64% | 1,353,247 |
| May 29, 2026 | 5,140.00 | 5,222.10 | 4,940.00 | 5,148.60 | 5,148.60 | 1.00% | 2,379,024 |
| May 27, 2026 | 4,869.00 | 5,183.50 | 4,849.00 | 5,097.70 | 5,097.70 | 5.14% | 1,339,313 |
| May 26, 2026 | 4,796.90 | 4,878.00 | 4,776.00 | 4,848.30 | 4,848.30 | 1.54% | 483,181 |
| May 25, 2026 | 4,921.00 | 4,945.90 | 4,730.60 | 4,774.70 | 4,774.70 | -1.54% | 516,843 |
| May 22, 2026 | 4,810.00 | 4,912.40 | 4,764.00 | 4,849.50 | 4,849.50 | 1.15% | 796,078 |
| May 21, 2026 | 4,749.00 | 4,962.40 | 4,700.00 | 4,794.60 | 4,794.60 | 2.46% | 1,086,952 |
| May 20, 2026 | 4,450.00 | 4,799.90 | 4,414.30 | 4,679.40 | 4,679.40 | 6.71% | 2,742,590 |
| May 19, 2026 | 4,350.00 | 4,530.00 | 4,321.60 | 4,385.30 | 4,385.30 | -0.94% | 979,292 |
| May 18, 2026 | 4,350.00 | 4,466.00 | 4,251.80 | 4,426.80 | 4,426.80 | 1.94% | 368,852 |
| May 15, 2026 | 4,362.90 | 4,423.90 | 4,265.50 | 4,342.60 | 4,342.60 | 0.11% | 293,994 |
| May 14, 2026 | 4,368.00 | 4,419.20 | 4,249.00 | 4,337.80 | 4,337.80 | -0.31% | 257,771 |
| May 13, 2026 | 4,257.80 | 4,423.20 | 4,246.30 | 4,351.40 | 4,351.40 | 1.61% | 438,428 |
| May 12, 2026 | 4,430.00 | 4,564.30 | 4,231.10 | 4,282.40 | 4,282.40 | -3.40% | 615,718 |
| May 11, 2026 | 4,630.20 | 4,635.00 | 4,412.40 | 4,432.90 | 4,432.90 | -4.16% | 394,062 |
| May 8, 2026 | 4,780.00 | 4,849.00 | 4,610.40 | 4,625.50 | 4,625.50 | -2.99% | 516,589 |
| May 7, 2026 | 4,586.00 | 4,822.00 | 4,580.00 | 4,768.20 | 4,768.20 | 4.49% | 888,676 |
| May 6, 2026 | 4,610.00 | 4,620.00 | 4,521.90 | 4,563.10 | 4,563.10 | -0.35% | 943,716 |
| May 5, 2026 | 4,518.00 | 4,624.50 | 4,499.90 | 4,578.90 | 4,578.90 | 2.06% | 1,145,970 |
| May 4, 2026 | 4,500.00 | 4,541.00 | 4,391.00 | 4,486.60 | 4,486.60 | 0.46% | 474,054 |
| Apr 30, 2026 | 4,495.00 | 4,581.90 | 4,443.00 | 4,466.20 | 4,466.20 | -0.29% | 653,778 |
| Apr 29, 2026 | 4,550.00 | 4,680.00 | 4,460.50 | 4,479.40 | 4,479.40 | -0.92% | 577,126 |
| Apr 28, 2026 | 4,549.80 | 4,620.00 | 4,471.20 | 4,520.80 | 4,520.80 | -0.79% | 571,666 |
| Apr 27, 2026 | 4,640.00 | 4,672.40 | 4,524.10 | 4,556.80 | 4,556.80 | -0.90% | 524,025 |
| Apr 24, 2026 | 4,530.00 | 4,694.00 | 4,525.00 | 4,598.30 | 4,598.30 | 2.27% | 1,008,621 |
| Apr 23, 2026 | 4,300.00 | 4,650.00 | 4,294.90 | 4,496.40 | 4,496.40 | 6.06% | 2,275,465 |
| Apr 22, 2026 | 4,254.10 | 4,283.00 | 4,220.00 | 4,239.40 | 4,239.40 | -0.30% | 419,894 |
| Apr 21, 2026 | 4,259.90 | 4,289.60 | 4,227.00 | 4,252.10 | 4,252.10 | 0.47% | 424,389 |
| Apr 20, 2026 | 4,158.80 | 4,277.90 | 4,156.00 | 4,232.30 | 4,232.30 | 2.27% | 683,717 |
| Apr 17, 2026 | 4,085.00 | 4,154.30 | 4,070.10 | 4,138.20 | 4,138.20 | 1.57% | 642,880 |
| Apr 16, 2026 | 4,174.00 | 4,174.00 | 4,034.50 | 4,074.20 | 4,074.20 | -1.46% | 493,133 |
| Apr 15, 2026 | 4,192.60 | 4,212.90 | 4,096.00 | 4,134.50 | 4,134.50 | 1.00% | 864,568 |
| Apr 13, 2026 | 3,988.00 | 4,180.00 | 3,978.00 | 4,093.60 | 4,093.60 | 0.65% | 822,677 |
| Apr 10, 2026 | 3,956.00 | 4,125.00 | 3,949.90 | 4,067.00 | 4,067.00 | 3.98% | 1,163,880 |
| Apr 9, 2026 | 3,762.00 | 3,977.80 | 3,752.00 | 3,911.30 | 3,911.30 | 5.00% | 1,193,863 |
| Apr 8, 2026 | 3,800.00 | 3,830.00 | 3,650.00 | 3,725.10 | 3,725.10 | 1.41% | 657,936 |
| Apr 7, 2026 | 3,722.00 | 3,758.00 | 3,660.60 | 3,673.20 | 3,673.20 | -1.34% | 368,310 |
| Apr 6, 2026 | 3,808.00 | 3,998.00 | 3,708.00 | 3,723.10 | 3,723.10 | -2.59% | 639,297 |
| Apr 2, 2026 | 3,789.90 | 3,847.90 | 3,674.70 | 3,822.20 | 3,822.20 | 0.62% | 712,443 |
| Apr 1, 2026 | 3,760.90 | 4,344.00 | 3,724.30 | 3,798.70 | 3,798.70 | 4.35% | 1,710,784 |
| Mar 30, 2026 | 3,655.00 | 3,784.40 | 3,626.50 | 3,640.40 | 3,640.40 | -2.82% | 789,388 |
| Mar 27, 2026 | 3,650.00 | 3,826.50 | 3,609.70 | 3,746.20 | 3,746.20 | -0.46% | 1,261,525 |
| Mar 25, 2026 | 3,569.00 | 3,772.90 | 3,561.00 | 3,763.40 | 3,763.40 | 6.89% | 808,920 |
| Mar 24, 2026 | 3,605.00 | 3,627.70 | 3,463.10 | 3,520.90 | 3,520.90 | 1.73% | 661,556 |
| Mar 23, 2026 | 3,649.00 | 3,649.00 | 3,420.10 | 3,461.00 | 3,461.00 | -5.92% | 882,995 |