GE Vernova T&D India Limited (NSE:GVT&D)
India · Delayed Price · Currency is INR 4,280.00
-6.30 (-0.15%)
At close: Sep 25, 2026
NSE:GVT&D Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 25, 2026 | 4,292.00 | 4,327.60 | 4,250.00 | 4,280.00 | 4,280.00 | -0.15% | 325,045 |
| Sep 24, 2026 | 4,372.10 | 4,405.00 | 4,286.30 | 4,286.30 | 4,286.30 | -2.96% | 337,791 |
| Sep 23, 2026 | 4,381.00 | 4,433.00 | 4,335.20 | 4,417.00 | 4,417.00 | 1.59% | 566,900 |
| Sep 22, 2026 | 4,420.00 | 4,513.50 | 4,348.00 | 4,348.00 | 4,348.00 | -0.41% | 545,018 |
| Sep 21, 2026 | 4,399.00 | 4,458.30 | 4,366.10 | 4,366.10 | 4,366.10 | -0.43% | 207,424 |
| Sep 18, 2026 | 4,389.80 | 4,433.90 | 4,357.50 | 4,385.00 | 4,385.00 | 1.01% | 809,572 |
| Sep 17, 2026 | 4,300.00 | 4,394.30 | 4,266.00 | 4,341.00 | 4,341.00 | 1.73% | 504,355 |
| Sep 16, 2026 | 4,238.10 | 4,315.70 | 4,149.70 | 4,267.00 | 4,267.00 | 0.47% | 717,611 |
| Sep 15, 2026 | 4,520.00 | 4,520.00 | 4,191.60 | 4,246.90 | 4,246.90 | -6.62% | 1,106,490 |
| Sep 11, 2026 | 4,500.00 | 4,548.10 | 4,428.70 | 4,548.10 | 4,548.10 | 0.07% | 588,462 |
| Sep 10, 2026 | 4,645.00 | 4,666.90 | 4,525.00 | 4,545.00 | 4,545.00 | -2.74% | 685,310 |
| Sep 9, 2026 | 4,774.00 | 4,825.00 | 4,638.80 | 4,673.00 | 4,673.00 | -1.62% | 1,094,528 |
| Sep 8, 2026 | 4,636.10 | 4,793.00 | 4,610.00 | 4,750.00 | 4,750.00 | 8.77% | 4,274,212 |
| Sep 7, 2026 | 4,334.50 | 4,389.10 | 4,321.10 | 4,367.20 | 4,367.20 | 1.41% | 295,967 |
| Sep 4, 2026 | 4,352.00 | 4,399.50 | 4,304.30 | 4,306.30 | 4,306.30 | -1.28% | 549,760 |
| Sep 3, 2026 | 4,276.00 | 4,367.00 | 4,242.00 | 4,362.00 | 4,362.00 | 2.88% | 598,422 |
| Sep 2, 2026 | 4,280.00 | 4,282.50 | 4,183.20 | 4,240.00 | 4,240.00 | -1.94% | 836,148 |
| Sep 1, 2026 | 4,400.00 | 4,400.00 | 4,268.80 | 4,324.00 | 4,324.00 | -2.73% | 1,044,144 |
| Aug 31, 2026 | 4,313.00 | 4,445.20 | 4,264.80 | 4,445.20 | 4,445.20 | 2.44% | 850,283 |
| 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 |