Confident Investing Starts With TipRanks Premium

Get 55% Off
TipRanks
Go Ultimate55% OFF

GVK Power & Infrastructure Limited (GVKPIL) Historical Prices

IN:GVKPIL historical prices
DateOpenHighLowCloseAdj Close% ChangeVolumeRelative Volume
Nov 02, 20261.972.031.971.991.99-1.00%129,1860.60
Oct 30, 20261.982.041.982.012.01-0.50%104,7690.48
Oct 29, 20262.052.072.012.022.02-1.46%223,5871.04
Oct 28, 20262.092.092.052.052.05-1.91%66,1090.30
Oct 27, 20262.022.092.012.092.09+1.95%225,2621.04
Oct 26, 20262.052.052.052.052.05-1.91%110,2300.51
Oct 23, 20262.092.132.092.092.09-1.88%101,5500.46
Oct 22, 20262.132.132.132.132.13-1.84%57,7910.26
Oct 21, 20262.172.202.172.172.17-1.81%36,0160.16
Oct 20, 20262.212.212.172.212.21+0.00%00.00
Oct 19, 20262.172.212.172.212.21+1.84%260,4521.19
Oct 16, 20262.102.172.092.172.17+1.88%202,4800.94
Oct 15, 20262.182.182.132.132.13-1.84%119,7240.55
Oct 14, 20262.172.202.172.172.17-1.81%131,2460.61
Oct 13, 20262.272.272.212.212.21-1.78%223,3871.04
Oct 12, 20262.292.292.252.252.25-1.75%108,5480.51
Oct 09, 20262.292.302.292.292.29-1.72%136,6560.64
Oct 08, 20262.332.332.332.332.33-1.69%30,0240.14
Oct 07, 20262.372.372.372.372.37-1.66%102,3050.47
Oct 06, 20262.412.412.412.412.41-1.63%110,7790.51
Oct 05, 20262.452.452.452.452.45-2.00%47,7730.22
Oct 02, 20262.502.502.502.502.50+0.00%00.00
Oct 01, 20262.502.502.502.502.50-1.96%103,4490.46
Sep 30, 20262.552.552.552.552.55-1.92%162,4700.73
Sep 29, 20262.682.692.602.602.60-1.89%283,4561.28
Sep 28, 20262.642.702.602.652.65+0.00%928,1884.45
Sep 25, 20262.552.652.552.652.65+1.92%1,840,03210.12
Sep 24, 20262.602.602.602.602.60+1.96%302,8121.69
Sep 23, 20262.552.552.552.552.55+2.00%247,2421.41
Sep 22, 20262.502.502.502.502.50+1.63%211,0461.21
Sep 21, 20262.462.462.462.462.46+1.65%162,1990.94
Sep 18, 20262.422.422.422.422.42+1.68%159,8370.92
Sep 17, 20262.382.382.382.382.38+1.71%194,3491.13
Sep 16, 20262.342.342.342.342.34+1.74%493,5942.97
Sep 15, 20262.302.302.302.302.30+1.77%890,9325.76
Sep 14, 20262.262.262.262.262.26+0.00%00.00
Sep 11, 20262.262.262.262.262.26+1.80%190,5661.20
Sep 10, 20262.222.222.222.222.22+1.83%240,0751.49
Sep 09, 20262.182.182.182.182.18+1.87%326,6802.08
Sep 08, 20262.132.142.132.142.14+1.90%361,2342.34
Sep 07, 20262.072.132.072.102.10+0.00%174,0511.13
Sep 04, 20262.082.112.052.102.10+0.96%405,3632.68
Sep 03, 20262.072.082.032.082.08+1.46%68,9590.45
Sep 02, 20262.082.102.032.052.05-0.97%215,8951.43
Sep 01, 20262.082.122.062.072.07-1.43%267,9231.74
Aug 31, 20262.152.152.082.102.10-0.94%107,0260.69
Aug 28, 20262.082.122.082.122.12+1.92%152,3120.99
Aug 27, 20262.122.122.082.082.08-1.89%218,6231.42
Aug 26, 20262.172.182.122.122.12-1.85%228,3261.48
Aug 25, 20262.202.202.162.162.16-1.82%254,2431.69