GVK Power & Infrastructure Limited (NSE:GVKPIL)
India
· Delayed Price · Currency is INR 2.690
+0.050 (1.89%)
At close: Mar 6, 2026
NSE:GVKPIL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 2.63 | 2.69 | 2.59 | 2.69 | 2.69 | 1.89% | 973,312 |
| Mar 5, 2026 | 2.67 | 2.72 | 2.64 | 2.64 | 2.64 | -1.86% | 1,150,531 |
| Mar 4, 2026 | 2.69 | 2.73 | 2.69 | 2.69 | 2.69 | -1.82% | 604,823 |
| Mar 2, 2026 | 2.74 | 2.76 | 2.74 | 2.74 | 2.74 | -1.79% | 698,914 |
| Feb 27, 2026 | 2.83 | 2.83 | 2.79 | 2.79 | 2.79 | -1.76% | 649,363 |
| Feb 26, 2026 | 2.89 | 2.89 | 2.84 | 2.84 | 2.84 | -1.73% | 658,882 |
| Feb 25, 2026 | 2.94 | 2.95 | 2.87 | 2.89 | 2.89 | -1.03% | 957,686 |
| Feb 24, 2026 | 2.97 | 2.98 | 2.92 | 2.92 | 2.92 | -1.68% | 519,151 |
| Feb 23, 2026 | 2.97 | 2.99 | 2.92 | 2.97 | 2.97 | - | 832,703 |
| Feb 20, 2026 | 3.02 | 3.03 | 2.96 | 2.97 | 2.97 | -1.33% | 463,891 |
| Feb 19, 2026 | 3.04 | 3.06 | 2.99 | 3.01 | 3.01 | -0.99% | 384,335 |
| Feb 18, 2026 | 3.00 | 3.06 | 3.00 | 3.04 | 3.04 | 1.33% | 915,364 |
| Feb 17, 2026 | 3.03 | 3.04 | 2.99 | 3.00 | 3.00 | -0.99% | 459,839 |
| Feb 16, 2026 | 3.05 | 3.09 | 3.00 | 3.03 | 3.03 | -0.66% | 672,059 |
| Feb 13, 2026 | 2.98 | 3.10 | 2.98 | 3.05 | 3.05 | 0.33% | 1,061,808 |
| Feb 12, 2026 | 3.04 | 3.06 | 3.04 | 3.04 | 3.04 | -1.94% | 334,084 |
| Feb 11, 2026 | 3.19 | 3.19 | 3.10 | 3.10 | 3.10 | -1.90% | 334,668 |
| Feb 10, 2026 | 3.13 | 3.16 | 3.12 | 3.16 | 3.16 | 1.94% | 394,050 |
| Feb 9, 2026 | 3.04 | 3.10 | 3.04 | 3.10 | 3.10 | 1.97% | 781,069 |
| Feb 6, 2026 | 2.99 | 3.04 | 2.99 | 3.04 | 3.04 | 1.67% | 636,192 |
| Feb 5, 2026 | 2.96 | 2.99 | 2.94 | 2.99 | 2.99 | 1.70% | 635,537 |
| Feb 4, 2026 | 2.93 | 2.94 | 2.89 | 2.94 | 2.94 | 1.73% | 1,149,474 |
| Feb 3, 2026 | 2.90 | 2.90 | 2.85 | 2.89 | 2.89 | 1.40% | 1,311,057 |
| Feb 2, 2026 | 2.94 | 2.94 | 2.85 | 2.85 | 2.85 | -1.72% | 467,826 |
| Feb 1, 2026 | 2.87 | 2.92 | 2.82 | 2.90 | 2.90 | 1.05% | 1,083,273 |
| Jan 30, 2026 | 2.90 | 2.92 | 2.87 | 2.87 | 2.87 | -1.71% | 1,177,284 |
| Jan 29, 2026 | 2.96 | 2.99 | 2.92 | 2.92 | 2.92 | -1.68% | 1,303,149 |
| Jan 28, 2026 | 2.96 | 2.99 | 2.95 | 2.97 | 2.97 | 0.34% | 650,375 |
| Jan 27, 2026 | 2.99 | 2.99 | 2.95 | 2.96 | 2.96 | -1.00% | 506,976 |
| Jan 23, 2026 | 3.03 | 3.06 | 2.97 | 2.99 | 2.99 | -0.33% | 964,922 |
| Jan 22, 2026 | 2.97 | 3.00 | 2.95 | 3.00 | 3.00 | 1.69% | 671,648 |
| Jan 21, 2026 | 2.96 | 3.01 | 2.91 | 2.95 | 2.95 | -0.34% | 1,205,172 |
| Jan 20, 2026 | 2.97 | 3.00 | 2.96 | 2.96 | 2.96 | -0.34% | 761,685 |
| Jan 19, 2026 | 2.98 | 3.00 | 2.96 | 2.97 | 2.97 | -0.34% | 757,595 |
| Jan 16, 2026 | 3.00 | 3.05 | 2.95 | 2.98 | 2.98 | -1.00% | 712,439 |
| Jan 14, 2026 | 3.02 | 3.09 | 2.98 | 3.01 | 3.01 | -0.66% | 667,586 |
| Jan 13, 2026 | 3.00 | 3.03 | 3.00 | 3.03 | 3.03 | 1.68% | 622,138 |
| Jan 12, 2026 | 3.02 | 3.02 | 2.96 | 2.98 | 2.98 | -1.32% | 791,514 |
| Jan 9, 2026 | 3.08 | 3.09 | 3.01 | 3.02 | 3.02 | -1.63% | 541,106 |
| Jan 8, 2026 | 3.07 | 3.09 | 3.02 | 3.07 | 3.07 | - | 496,370 |
| Jan 7, 2026 | 3.03 | 3.11 | 3.03 | 3.07 | 3.07 | - | 654,351 |
| Jan 6, 2026 | 3.05 | 3.11 | 3.03 | 3.07 | 3.07 | 0.33% | 485,259 |
| Jan 5, 2026 | 3.09 | 3.14 | 3.06 | 3.06 | 3.06 | -0.97% | 635,267 |
| Jan 2, 2026 | 3.15 | 3.15 | 3.07 | 3.09 | 3.09 | -0.96% | 717,260 |
| Jan 1, 2026 | 3.06 | 3.12 | 3.01 | 3.12 | 3.12 | 1.96% | 511,573 |
| Dec 31, 2025 | 3.07 | 3.10 | 3.04 | 3.06 | 3.06 | -0.97% | 692,186 |
| Dec 30, 2025 | 3.13 | 3.13 | 3.07 | 3.09 | 3.09 | -1.28% | 630,689 |
| Dec 29, 2025 | 3.13 | 3.23 | 3.13 | 3.13 | 3.13 | -1.88% | 702,852 |
| Dec 26, 2025 | 3.31 | 3.31 | 3.19 | 3.19 | 3.19 | -1.85% | 539,655 |
| Dec 24, 2025 | 3.29 | 3.31 | 3.22 | 3.25 | 3.25 | - | 1,037,416 |
| Dec 23, 2025 | 3.20 | 3.25 | 3.16 | 3.25 | 3.25 | 1.88% | 848,036 |
| Dec 22, 2025 | 3.14 | 3.19 | 3.14 | 3.19 | 3.19 | 1.92% | 528,809 |
| Dec 19, 2025 | 3.17 | 3.17 | 3.11 | 3.13 | 3.13 | 0.32% | 371,720 |
| Dec 18, 2025 | 3.10 | 3.15 | 3.03 | 3.12 | 3.12 | 0.97% | 657,359 |
| Dec 17, 2025 | 3.11 | 3.15 | 3.08 | 3.09 | 3.09 | -0.96% | 461,914 |
| Dec 16, 2025 | 3.15 | 3.18 | 3.12 | 3.12 | 3.12 | -1.89% | 627,521 |
| Dec 15, 2025 | 3.26 | 3.26 | 3.17 | 3.18 | 3.18 | -0.93% | 583,024 |
| Dec 12, 2025 | 3.16 | 3.21 | 3.16 | 3.21 | 3.21 | 1.90% | 387,464 |
| Dec 11, 2025 | 3.15 | 3.21 | 3.15 | 3.15 | 3.15 | -1.87% | 972,479 |
| Dec 10, 2025 | 3.21 | 3.21 | 3.21 | 3.21 | 3.21 | -1.83% | 285,570 |
| Dec 9, 2025 | 3.27 | 3.28 | 3.27 | 3.27 | 3.27 | -1.80% | 269,948 |
| Dec 8, 2025 | 3.33 | 3.33 | 3.33 | 3.33 | 3.33 | -2.06% | 175,876 |
| Dec 5, 2025 | 3.40 | 3.40 | 3.40 | 3.40 | 3.40 | -2.02% | 274,468 |
| Dec 4, 2025 | 3.61 | 3.61 | 3.47 | 3.47 | 3.47 | -2.25% | 1,242,769 |
| Dec 3, 2025 | 3.55 | 3.55 | 3.51 | 3.55 | 3.55 | 1.72% | 511,046 |
| Dec 2, 2025 | 3.48 | 3.49 | 3.46 | 3.49 | 3.49 | 1.75% | 493,351 |
| Dec 1, 2025 | 3.41 | 3.43 | 3.41 | 3.43 | 3.43 | 1.78% | 711,620 |
| Nov 28, 2025 | 3.38 | 3.38 | 3.35 | 3.37 | 3.37 | 1.51% | 1,248,928 |
| Nov 27, 2025 | 3.32 | 3.32 | 3.32 | 3.32 | 3.32 | 1.84% | 618,125 |
| Nov 26, 2025 | 3.26 | 3.26 | 3.23 | 3.26 | 3.26 | 1.87% | 938,897 |
| Nov 25, 2025 | 3.19 | 3.20 | 3.17 | 3.20 | 3.20 | 1.91% | 489,021 |
| Nov 24, 2025 | 3.14 | 3.14 | 3.14 | 3.14 | 3.14 | 1.95% | 412,639 |
| Nov 21, 2025 | 3.06 | 3.08 | 3.02 | 3.08 | 3.08 | 1.99% | 453,318 |
| Nov 20, 2025 | 3.00 | 3.02 | 2.95 | 3.02 | 3.02 | 1.68% | 1,128,260 |
| Nov 19, 2025 | 2.98 | 3.06 | 2.97 | 2.97 | 2.97 | -2.30% | 2,192,117 |
| Nov 18, 2025 | 3.08 | 3.11 | 3.04 | 3.04 | 3.04 | -2.25% | 1,117,436 |
| Nov 17, 2025 | 3.19 | 3.19 | 3.10 | 3.11 | 3.11 | -1.89% | 1,302,411 |
| Nov 14, 2025 | 3.16 | 3.21 | 3.14 | 3.17 | 3.17 | 0.32% | 626,261 |
| Nov 13, 2025 | 3.17 | 3.23 | 3.14 | 3.16 | 3.16 | -1.25% | 834,722 |
| Nov 12, 2025 | 3.22 | 3.28 | 3.17 | 3.20 | 3.20 | -0.62% | 882,026 |
| Nov 11, 2025 | 3.27 | 3.27 | 3.21 | 3.22 | 3.22 | -1.83% | 922,934 |
| Nov 10, 2025 | 3.32 | 3.32 | 3.25 | 3.28 | 3.28 | -0.30% | 631,506 |
| Nov 7, 2025 | 3.27 | 3.32 | 3.21 | 3.29 | 3.29 | 0.92% | 778,323 |
| Nov 6, 2025 | 3.30 | 3.34 | 3.24 | 3.26 | 3.26 | -0.61% | 696,638 |
| Nov 4, 2025 | 3.25 | 3.36 | 3.25 | 3.28 | 3.28 | -1.20% | 731,384 |
| Nov 3, 2025 | 3.38 | 3.44 | 3.31 | 3.32 | 3.32 | -1.78% | 874,948 |
| Oct 31, 2025 | 3.35 | 3.47 | 3.35 | 3.38 | 3.38 | -0.88% | 525,657 |
| Oct 30, 2025 | 3.46 | 3.49 | 3.40 | 3.41 | 3.41 | -1.73% | 452,228 |
| Oct 29, 2025 | 3.53 | 3.57 | 3.44 | 3.47 | 3.47 | -1.42% | 653,645 |
| Oct 28, 2025 | 3.53 | 3.56 | 3.50 | 3.52 | 3.52 | 0.57% | 482,897 |
| Oct 27, 2025 | 3.45 | 3.51 | 3.40 | 3.50 | 3.50 | 1.45% | 651,267 |
| Oct 24, 2025 | 3.45 | 3.45 | 3.42 | 3.45 | 3.45 | 1.77% | 631,473 |
| Oct 23, 2025 | 3.33 | 3.39 | 3.33 | 3.39 | 3.39 | 1.80% | 540,509 |
| Oct 21, 2025 | 3.29 | 3.33 | 3.28 | 3.33 | 3.33 | 1.83% | 178,197 |
| Oct 20, 2025 | 3.24 | 3.30 | 3.24 | 3.27 | 3.27 | -0.61% | 523,887 |
| Oct 17, 2025 | 3.31 | 3.34 | 3.27 | 3.29 | 3.29 | -1.50% | 599,736 |
| Oct 16, 2025 | 3.37 | 3.39 | 3.31 | 3.34 | 3.34 | -0.89% | 965,245 |
| Oct 15, 2025 | 3.43 | 3.44 | 3.37 | 3.37 | 3.37 | -2.03% | 921,699 |
| Oct 14, 2025 | 3.49 | 3.52 | 3.44 | 3.44 | 3.44 | -2.27% | 512,132 |
| Oct 13, 2025 | 3.52 | 3.58 | 3.51 | 3.52 | 3.52 | -1.40% | 520,677 |