Skip to main content
GVK Power & Infrastructure Limited (NSE:GVKPIL)
India flag India · Delayed Price · Currency is INR
3.270
+0.060 (1.87%)
Apr 29, 2026, 10:10 AM IST

NSE:GVKPIL Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20263.213.213.213.213.211.90%355,941
Apr 27, 20263.153.153.113.153.151.94%653,953
Apr 24, 20263.093.093.093.093.091.98%761,182
Apr 23, 20262.993.032.993.033.031.68%283,982
Apr 22, 20262.982.982.982.982.981.71%191,297
Apr 21, 20262.932.932.932.932.931.74%290,386
Apr 20, 20262.872.882.862.882.881.77%406,253
Apr 17, 20262.832.832.832.832.831.80%172,415
Apr 16, 20262.782.782.782.782.781.83%286,795
Apr 15, 20262.732.732.732.732.731.87%281,703
Apr 13, 20262.682.682.582.682.681.90%724,017
Apr 10, 20262.632.632.632.632.631.94%216,334
Apr 9, 20262.582.582.582.582.581.98%362,131
Apr 8, 20262.532.532.532.532.531.61%368,982
Apr 7, 20262.502.502.442.492.491.22%574,076
Apr 6, 20262.482.492.412.462.460.41%698,587
Apr 2, 20262.452.452.372.452.451.66%942,484
Apr 1, 20262.372.412.372.412.411.69%465,811
Mar 30, 20262.412.442.372.372.37-1.66%628,260
Mar 27, 20262.452.452.412.412.41-1.63%543,232
Mar 25, 20262.512.512.452.452.45-2.00%1,758,459
Mar 24, 20262.512.552.502.502.50-1.96%771,309
Mar 23, 20262.562.592.552.552.55-1.92%692,390
Mar 20, 20262.612.672.602.602.60-1.89%917,679
Mar 19, 20262.682.692.622.652.650.38%1,067,447
Mar 18, 20262.632.652.592.642.640.38%1,166,188
Mar 17, 20262.642.692.622.632.63-1.50%1,033,781
Mar 16, 20262.722.752.672.672.67-1.84%507,137
Mar 13, 20262.762.772.712.722.72-1.45%652,438
Mar 12, 20262.742.782.692.762.760.73%780,005
Mar 11, 20262.712.742.702.742.741.86%672,478
Mar 10, 20262.642.692.592.692.691.89%560,741
Mar 9, 20262.732.732.642.642.64-1.86%480,158
Mar 6, 20262.632.692.592.692.691.89%973,312
Mar 5, 20262.672.722.642.642.64-1.86%1,150,531
Mar 4, 20262.692.732.692.692.69-1.82%604,823
Mar 2, 20262.742.762.742.742.74-1.79%698,914
Feb 27, 20262.832.832.792.792.79-1.76%649,363
Feb 26, 20262.892.892.842.842.84-1.73%658,882
Feb 25, 20262.942.952.872.892.89-1.03%957,686
Feb 24, 20262.972.982.922.922.92-1.68%519,151
Feb 23, 20262.972.992.922.972.97-832,703
Feb 20, 20263.023.032.962.972.97-1.33%463,891
Feb 19, 20263.043.062.993.013.01-0.99%384,335
Feb 18, 20263.003.063.003.043.041.33%915,364
Feb 17, 20263.033.042.993.003.00-0.99%459,839
Feb 16, 20263.053.093.003.033.03-0.66%672,059
Feb 13, 20262.983.102.983.053.050.33%1,061,808
Feb 12, 20263.043.063.043.043.04-1.94%334,084
Feb 11, 20263.193.193.103.103.10-1.90%334,668
Feb 10, 20263.133.163.123.163.161.94%394,050
Feb 9, 20263.043.103.043.103.101.97%781,069
Feb 6, 20262.993.042.993.043.041.67%636,192
Feb 5, 20262.962.992.942.992.991.70%635,537
Feb 4, 20262.932.942.892.942.941.73%1,149,474
Feb 3, 20262.902.902.852.892.891.40%1,311,057
Feb 2, 20262.942.942.852.852.85-1.72%467,826
Feb 1, 20262.872.922.822.902.901.05%1,083,273
Jan 30, 20262.902.922.872.872.87-1.71%1,177,284
Jan 29, 20262.962.992.922.922.92-1.68%1,303,149
Jan 28, 20262.962.992.952.972.970.34%650,375
Jan 27, 20262.992.992.952.962.96-1.00%506,976
Jan 23, 20263.033.062.972.992.99-0.33%964,922
Jan 22, 20262.973.002.953.003.001.69%671,648
Jan 21, 20262.963.012.912.952.95-0.34%1,205,172
Jan 20, 20262.973.002.962.962.96-0.34%761,685
Jan 19, 20262.983.002.962.972.97-0.34%757,595
Jan 16, 20263.003.052.952.982.98-1.00%712,439
Jan 14, 20263.023.092.983.013.01-0.66%667,586
Jan 13, 20263.003.033.003.033.031.68%622,138
Jan 12, 20263.023.022.962.982.98-1.32%791,514
Jan 9, 20263.083.093.013.023.02-1.63%541,106
Jan 8, 20263.073.093.023.073.07-496,370
Jan 7, 20263.033.113.033.073.07-654,351
Jan 6, 20263.053.113.033.073.070.33%485,259
Jan 5, 20263.093.143.063.063.06-0.97%635,267
Jan 2, 20263.153.153.073.093.09-0.96%717,260
Jan 1, 20263.063.123.013.123.121.96%511,573
Dec 31, 20253.073.103.043.063.06-0.97%692,186
Dec 30, 20253.133.133.073.093.09-1.28%630,689
Dec 29, 20253.133.233.133.133.13-1.88%702,852
Dec 26, 20253.313.313.193.193.19-1.85%539,655
Dec 24, 20253.293.313.223.253.25-1,037,416
Dec 23, 20253.203.253.163.253.251.88%848,036
Dec 22, 20253.143.193.143.193.191.92%528,809
Dec 19, 20253.173.173.113.133.130.32%371,720
Dec 18, 20253.103.153.033.123.120.97%657,359
Dec 17, 20253.113.153.083.093.09-0.96%461,914
Dec 16, 20253.153.183.123.123.12-1.89%627,521
Dec 15, 20253.263.263.173.183.18-0.93%583,024
Dec 12, 20253.163.213.163.213.211.90%387,464
Dec 11, 20253.153.213.153.153.15-1.87%972,479
Dec 10, 20253.213.213.213.213.21-1.83%285,570
Dec 9, 20253.273.283.273.273.27-1.80%269,948
Dec 8, 20253.333.333.333.333.33-2.06%175,876
Dec 5, 20253.403.403.403.403.40-2.02%274,468
Dec 4, 20253.613.613.473.473.47-2.25%1,242,769
Dec 3, 20253.553.553.513.553.551.72%511,046
Dec 2, 20253.483.493.463.493.491.75%493,351
Dec 1, 20253.413.433.413.433.431.78%711,620