Skip to main content
GV Films Limited (BOM:523277)
India flag India · Delayed Price · Currency is INR
0.310
0.00 (0.00%)
At close: Apr 27, 2026

GV Films Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 27, 20260.300.320.300.310.31-3,450,521
Apr 20, 20260.310.310.310.310.31-3.13%1,250,274
Apr 13, 20260.320.320.320.320.32-3.03%944,904
Apr 6, 20260.330.330.330.330.33-2.94%444,490
Mar 30, 20260.340.340.340.340.34-2.86%376,649
Mar 23, 20260.350.350.350.350.35-2.78%573,045
Feb 27, 20260.360.370.350.360.36-699,838
Feb 26, 20260.360.370.350.360.36-565,280
Feb 25, 20260.350.370.350.360.36-1,426,485
Feb 24, 20260.370.370.350.360.36-449,598
Feb 23, 20260.360.370.350.360.36-945,688
Feb 20, 20260.370.380.360.360.36-2.70%1,277,546
Feb 19, 20260.390.390.370.370.37-2.63%834,629
Feb 18, 20260.390.390.380.380.38-2.56%724,651
Feb 17, 20260.380.400.380.390.39-832,941
Feb 16, 20260.400.410.380.390.39-2.50%1,829,458
Feb 13, 20260.400.410.380.400.40-1,216,088
Feb 12, 20260.420.420.390.400.40-2,239,356
Feb 11, 20260.380.400.380.400.402.56%719,507
Feb 10, 20260.390.400.380.390.39-2.50%2,921,839
Feb 9, 20260.400.420.400.400.40-4.76%2,006,662
Feb 6, 20260.440.440.420.420.42-4.55%721,069
Feb 5, 20260.430.440.420.440.444.76%1,592,965
Feb 4, 20260.410.420.410.420.425.00%666,977
Feb 3, 20260.400.400.380.400.402.56%1,259,128
Feb 2, 20260.390.400.380.390.39-870,408
Feb 1, 20260.400.400.380.390.39-386,083
Jan 30, 20260.390.400.380.390.39-2.50%781,925
Jan 29, 20260.390.410.390.400.40-2.44%1,662,949
Jan 28, 20260.400.420.390.410.41-711,103
Jan 27, 20260.420.430.400.410.41-2.38%750,958
Jan 23, 20260.430.440.410.420.42-816,643
Jan 22, 20260.420.430.410.420.422.44%403,013
Jan 21, 20260.410.430.400.410.41-2.38%1,322,707
Jan 20, 20260.430.440.420.420.42-4.55%2,352,246
Jan 19, 20260.450.450.430.440.44-690,365
Jan 16, 20260.410.450.410.440.442.33%880,891
Jan 14, 20260.440.450.420.430.43-2.27%741,982
Jan 13, 20260.440.450.430.440.44-474,262
Jan 12, 20260.460.460.440.440.44-4.35%612,172
Jan 9, 20260.480.480.450.460.46-2.13%1,114,062
Jan 8, 20260.490.490.470.470.47-4.08%1,479,305
Jan 7, 20260.500.500.470.490.49-1,135,735
Jan 6, 20260.510.520.490.490.49-3.92%2,549,658
Jan 5, 20260.510.510.490.510.51-2,897,686
Jan 2, 20260.510.520.490.510.512.00%2,643,557
Jan 1, 20260.500.530.500.500.50-3.85%5,327,126
Dec 31, 20250.530.530.490.520.521.96%8,545,089
Dec 30, 20250.510.510.500.510.514.08%3,886,642
Dec 29, 20250.490.490.470.490.494.26%2,387,151
Dec 26, 20250.470.470.430.470.474.44%5,451,317
Dec 24, 20250.450.460.450.450.45-4.26%1,864,090
Dec 23, 20250.470.490.470.470.47-4.08%4,786,626
Dec 22, 20250.510.510.490.490.49-3.92%2,745,321
Dec 19, 20250.480.510.480.510.514.08%6,658,401
Dec 18, 20250.450.490.450.490.494.26%7,936,522
Dec 17, 20250.470.490.470.470.47-4.08%3,117,433
Dec 16, 20250.490.490.490.490.49-3.92%1,483,931
Dec 15, 20250.510.510.510.510.51-3.77%480,077
Dec 12, 20250.530.530.530.530.53-3.64%1,510,120
Dec 11, 20250.550.550.550.550.55-3.51%482,004
Dec 10, 20250.570.570.570.570.57-5.00%912,486
Dec 9, 20250.600.600.600.600.60-4.76%2,029,019
Dec 8, 20250.690.690.630.630.63-4.55%21,918,360
Dec 5, 20250.660.660.660.660.664.76%3,975,179
Dec 4, 20250.630.630.610.630.635.00%10,467,160
Dec 3, 20250.600.600.560.600.603.45%45,846,030
Dec 2, 20250.580.580.580.580.583.57%2,622,275
Dec 1, 20250.560.560.560.560.563.70%1,581,358
Nov 28, 20250.540.540.540.540.543.85%2,236,315
Nov 27, 20250.520.520.520.520.524.00%2,509,146
Nov 26, 20250.500.500.500.500.504.17%1,798,583
Nov 25, 20250.480.480.480.480.484.35%1,743,280
Nov 24, 20250.460.460.460.460.464.55%62,376,550
Nov 21, 20250.440.440.400.440.444.76%86,706,605
Nov 20, 20250.420.420.420.420.425.00%12,968,500
Nov 19, 20250.400.400.400.400.402.56%8,910,523
Nov 18, 20250.390.390.390.390.392.63%1,633,323
Nov 17, 20250.380.380.380.380.382.70%7,266,596
Nov 14, 20250.370.370.370.370.372.78%22,134,450
Nov 13, 20250.360.360.360.360.362.86%6,440,892
Nov 12, 20250.350.350.350.350.352.94%4,491,607
Nov 11, 20250.340.340.340.340.343.03%3,443,641
Nov 10, 20250.310.330.310.330.333.13%7,337,846
Nov 7, 20250.320.320.310.320.32-827,732
Nov 6, 20250.320.320.300.320.323.23%2,527,179
Nov 4, 20250.310.320.300.310.31-1,563,629
Nov 3, 20250.310.320.310.310.31-1,245,258
Oct 31, 20250.320.320.310.310.31-3.13%1,648,123
Oct 30, 20250.320.320.310.320.323.23%1,881,044
Oct 29, 20250.320.320.310.310.31-3.13%3,556,957
Oct 28, 20250.330.340.320.320.32-3.03%1,824,010