GVP Infotech Ltd GVPTECH
NSE · India · Commercial Services
INR 7.75-0.20 (-2.52%)
Market closed· · INR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · INR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | INR 7.95 | +2.85% | INR 7.75 | INR 8.11 | INR 7.35 | 101.33K |
| 2026-09-29 | INR 7.73 | +1.31% | INR 7.80 | INR 7.89 | INR 7.25 | 31.65K |
| 2026-09-28 | INR 7.63 | -3.90% | INR 7.97 | INR 8.29 | INR 7.55 | 58.93K |
| 2026-09-25 | INR 7.94 | +1.66% | INR 7.92 | INR 7.95 | INR 7.58 | 83.52K |
| 2026-09-24 | INR 7.81 | +3.44% | INR 7.50 | INR 7.89 | INR 7.50 | 108.82K |
| 2026-09-23 | INR 7.55 | +2.17% | INR 7.69 | INR 7.74 | INR 7.20 | 40.97K |
| 2026-09-22 | INR 7.39 | +1.79% | INR 7.20 | INR 7.41 | INR 7.20 | 34.74K |
| 2026-09-21 | INR 7.26 | -1.09% | INR 7.49 | INR 7.49 | INR 7.25 | 46.24K |
| 2026-09-18 | INR 7.34 | -0.81% | INR 7.50 | INR 7.50 | INR 7.25 | 44.71K |
| 2026-09-17 | INR 7.40 | -3.27% | INR 7.51 | INR 7.73 | INR 7.27 | 38.99K |
| 2026-09-16 | INR 7.65 | +1.06% | INR 7.50 | INR 7.74 | INR 7.42 | 40.09K |
| 2026-09-15 | INR 7.57 | -3.20% | INR 7.81 | INR 8.00 | INR 7.50 | 55.16K |
| 2026-09-11 | INR 7.82 | -2.86% | INR 8.25 | INR 8.25 | INR 7.67 | 31.15K |
| 2026-09-10 | INR 8.05 | +1.00% | INR 8.35 | INR 8.35 | INR 7.75 | 42.12K |
| 2026-09-09 | INR 7.97 | -0.75% | INR 7.87 | INR 8.20 | INR 7.80 | 67.26K |
| 2026-09-08 | INR 8.03 | +0.37% | INR 7.80 | INR 8.29 | INR 7.67 | 45.05K |
| 2026-09-07 | INR 8.00 | -0.62% | INR 8.44 | INR 8.44 | INR 7.85 | 74.55K |
| 2026-09-04 | INR 8.05 | -2.42% | INR 8.50 | INR 8.59 | INR 8.00 | 90.19K |
| 2026-09-03 | INR 8.25 | -0.96% | INR 8.24 | INR 8.73 | INR 8.22 | 93.06K |
| 2026-09-02 | INR 8.33 | +1.22% | INR 8.43 | INR 8.99 | INR 8.11 | 231.97K |
| 2026-09-01 | INR 8.23 | -4.19% | INR 8.75 | INR 8.94 | INR 8.16 | 110.13K |
| 2026-08-31 | INR 8.59 | -4.87% | INR 9.37 | INR 9.39 | INR 8.32 | 623.32K |
| 2026-08-28 | INR 9.03 | +19.92% | INR 7.88 | INR 9.03 | INR 7.87 | 1.29M |
| 2026-08-27 | INR 7.53 | +2.03% | INR 7.47 | INR 8.45 | INR 7.04 | 501.01K |
| 2026-08-26 | INR 7.38 | +4.24% | INR 7.08 | INR 7.58 | INR 7.08 | 119.64K |
| 2026-08-25 | INR 7.08 | -3.15% | INR 7.45 | INR 7.48 | INR 7.00 | 59.40K |
| 2026-08-24 | INR 7.31 | -0.41% | INR 7.42 | INR 7.52 | INR 7.21 | 75.49K |
| 2026-08-21 | INR 7.34 | +8.10% | INR 6.88 | INR 7.89 | INR 6.79 | 281.20K |
| 2026-08-20 | INR 6.79 | -3.14% | INR 6.95 | INR 7.10 | INR 6.60 | 72.43K |
| 2026-08-19 | INR 7.01 | +0.43% | INR 6.92 | INR 7.07 | INR 6.92 | 25.52K |
| 2026-08-18 | INR 6.98 | -0.57% | INR 7.02 | INR 7.10 | INR 6.91 | 28.33K |
| 2026-08-17 | INR 7.02 | -0.71% | INR 7.25 | INR 7.25 | INR 6.67 | 25.17K |
| 2026-08-14 | INR 7.07 | 0.00% | INR 7.15 | INR 7.15 | INR 7.00 | 36.14K |
| 2026-08-13 | INR 7.07 | -0.84% | INR 7.23 | INR 7.23 | INR 7.06 | 28.92K |
| 2026-08-12 | INR 7.13 | +0.99% | INR 7.06 | INR 7.24 | INR 7.04 | 76.96K |
| 2026-08-11 | INR 7.06 | +0.86% | INR 7.09 | INR 7.10 | INR 7.00 | 62.18K |
| 2026-08-10 | INR 7.00 | +0.86% | INR 7.05 | INR 7.14 | INR 6.97 | 70.99K |
| 2026-08-07 | INR 6.94 | +0.58% | INR 6.90 | INR 7.05 | INR 6.85 | 25.71K |
| 2026-08-06 | INR 6.90 | -1.85% | INR 7.08 | INR 7.08 | INR 6.85 | 40.13K |
| 2026-08-05 | INR 7.03 | +0.72% | INR 7.08 | INR 7.10 | INR 6.99 | 24.28K |
| 2026-08-04 | INR 6.98 | -1.13% | INR 7.10 | INR 7.20 | INR 6.97 | 51.36K |
| 2026-08-03 | INR 7.06 | +0.43% | INR 7.24 | INR 7.24 | INR 6.95 | 63.84K |
| 2026-07-31 | INR 7.03 | +0.43% | INR 7.15 | INR 7.22 | INR 7.00 | 41.05K |
| 2026-07-30 | INR 7.00 | +0.86% | INR 7.24 | INR 7.24 | INR 6.94 | 63.01K |
| 2026-07-29 | INR 6.94 | +1.02% | INR 6.99 | INR 7.14 | INR 6.77 | 65.45K |
| 2026-07-28 | INR 6.87 | -1.43% | INR 7.14 | INR 7.14 | INR 6.72 | 34.19K |
| 2026-07-27 | INR 6.97 | +3.26% | INR 6.85 | INR 7.30 | INR 6.65 | 161.10K |
| 2026-07-24 | INR 6.75 | +1.20% | INR 6.48 | INR 6.82 | INR 6.48 | 19.72K |
| 2026-07-23 | INR 6.67 | -0.30% | INR 6.67 | INR 6.87 | INR 6.65 | 24.64K |
| 2026-07-22 | INR 6.69 | -1.33% | INR 6.93 | INR 6.93 | INR 6.55 | 22.04K |
| 2026-07-21 | INR 6.78 | -0.44% | INR 6.94 | INR 7.00 | INR 6.72 | 73.30K |
| 2026-07-20 | INR 6.81 | +1.64% | INR 6.83 | INR 6.92 | INR 6.70 | 52.06K |
| 2026-07-17 | INR 6.70 | -0.74% | INR 6.92 | INR 6.93 | INR 6.54 | 36.01K |
| 2026-07-16 | INR 6.75 | -0.44% | INR 6.94 | INR 6.94 | INR 6.62 | 23.26K |
| 2026-07-15 | INR 6.78 | +1.80% | INR 6.66 | INR 6.85 | INR 6.66 | 23.41K |
| 2026-07-14 | INR 6.66 | -2.06% | INR 6.92 | INR 6.92 | INR 6.38 | 91.56K |
| 2026-07-13 | INR 6.80 | -0.87% | INR 6.86 | INR 6.93 | INR 6.80 | 64.00K |
| 2026-07-10 | INR 6.86 | -0.44% | INR 6.83 | INR 6.98 | INR 6.80 | 32.77K |
| 2026-07-09 | INR 6.89 | +1.47% | INR 6.79 | INR 7.09 | INR 6.79 | 38.39K |
| 2026-07-08 | INR 6.79 | -1.74% | INR 7.16 | INR 7.16 | INR 6.55 | 82.12K |
| 2026-07-07 | INR 6.91 | -3.63% | INR 7.34 | INR 7.34 | INR 6.88 | 58.35K |
| 2026-07-06 | INR 7.17 | -0.69% | INR 7.30 | INR 7.37 | INR 7.05 | 66.43K |
| 2026-07-03 | INR 7.22 | +0.98% | INR 7.24 | INR 7.37 | INR 7.01 | 201.22K |
| 2026-07-02 | INR 7.15 | -0.14% | INR 7.28 | INR 7.29 | INR 7.00 | 77.96K |
| 2026-07-01 | INR 7.16 | +1.13% | INR 7.08 | INR 7.39 | INR 7.08 | 51.51K |
| 2026-06-30 | INR 7.08 | -0.28% | INR 7.28 | INR 7.28 | INR 6.95 | 60.97K |
| 2026-06-29 | INR 7.10 | +0.85% | INR 7.49 | INR 7.49 | INR 7.06 | 51.69K |
| 2026-06-26 | INR 7.04 | 0.00% | INR 7.04 | INR 7.04 | INR 7.04 | 0 |
| 2026-06-25 | INR 7.04 | -2.09% | INR 7.29 | INR 7.29 | INR 7.00 | 52.26K |
| 2026-06-24 | INR 7.19 | -1.24% | INR 7.40 | INR 7.40 | INR 6.93 | 61.60K |
| 2026-06-23 | INR 7.28 | 0.00% | INR 7.43 | INR 7.50 | INR 7.11 | 147.34K |
| 2026-06-22 | INR 7.28 | +6.43% | INR 6.90 | INR 7.89 | INR 6.85 | 387.06K |
| 2026-06-19 | INR 6.84 | +3.48% | INR 6.74 | INR 6.96 | INR 6.61 | 115.80K |
| 2026-06-18 | INR 6.61 | +0.46% | INR 6.65 | INR 6.65 | INR 6.33 | 28.71K |
| 2026-06-17 | INR 6.58 | +2.65% | INR 6.57 | INR 6.66 | INR 6.32 | 28.95K |
| 2026-06-16 | INR 6.41 | -0.93% | INR 6.61 | INR 6.66 | INR 6.40 | 30.37K |
| 2026-06-15 | INR 6.47 | +2.70% | INR 6.45 | INR 6.70 | INR 6.40 | 54.76K |
| 2026-06-12 | INR 6.30 | -0.63% | INR 6.47 | INR 6.49 | INR 6.24 | 34.39K |
| 2026-06-11 | INR 6.34 | -0.16% | INR 6.32 | INR 6.55 | INR 6.21 | 22.45K |
| 2026-06-10 | INR 6.35 | -0.94% | INR 6.45 | INR 6.55 | INR 6.21 | 16.05K |
| 2026-06-09 | INR 6.41 | -1.08% | INR 6.64 | INR 6.64 | INR 6.31 | 17.06K |
| 2026-06-08 | INR 6.48 | -0.31% | INR 6.50 | INR 6.69 | INR 6.30 | 23.97K |
| 2026-06-05 | INR 6.50 | -2.40% | INR 6.80 | INR 6.85 | INR 6.11 | 25.62K |
| 2026-06-04 | INR 6.66 | +2.62% | INR 6.57 | INR 6.75 | INR 6.40 | 48.03K |
| 2026-06-03 | INR 6.49 | -0.15% | INR 6.38 | INR 6.57 | INR 6.31 | 25.51K |
| 2026-06-02 | INR 6.50 | -2.11% | INR 6.79 | INR 6.79 | INR 6.35 | 44.90K |
| 2026-06-01 | INR 6.64 | -1.78% | INR 6.76 | INR 6.80 | INR 6.35 | 23.69K |
| 2026-05-29 | INR 6.76 | -0.15% | INR 6.80 | INR 6.87 | INR 6.66 | 38.63K |
| 2026-05-28 | INR 6.77 | 0.00% | INR 6.77 | INR 6.77 | INR 6.77 | 0 |
| 2026-05-27 | INR 6.77 | +3.04% | INR 6.68 | INR 6.80 | INR 6.51 | 36.23K |