Skip to main content
GVP Infotech Limited (NSE:GVPTECH)
India flag India · Delayed Price · Currency is INR
7.10
+0.11 (1.57%)
Apr 29, 2026, 3:28 PM IST

GVP Infotech Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 29, 20266.997.256.987.107.101.57%42,562
Apr 28, 20267.157.356.976.996.990.29%61,246
Apr 27, 20267.157.156.856.976.972.20%38,809
Apr 24, 20267.097.146.716.826.82-2.71%45,427
Apr 23, 20267.137.336.967.017.01-1.82%54,468
Apr 22, 20267.317.376.987.147.14-0.42%52,156
Apr 21, 20266.987.706.987.177.17-2.18%65,530
Apr 20, 20267.667.666.717.337.33-0.27%75,246
Apr 17, 20267.487.487.267.357.351.66%43,540
Apr 16, 20267.407.407.027.237.231.69%80,356
Apr 15, 20267.307.496.437.117.11-156,192
Apr 13, 20267.497.496.717.117.110.57%80,337
Apr 10, 20267.207.746.407.077.072.02%259,926
Apr 9, 20266.297.246.076.936.9313.24%398,844
Apr 8, 20266.196.486.006.126.121.49%121,812
Apr 7, 20266.306.305.906.036.03-1.63%80,585
Apr 6, 20266.226.225.956.136.13-0.49%54,122
Apr 2, 20266.186.355.956.166.16-0.32%51,613
Apr 1, 20265.766.405.766.186.185.46%130,564
Mar 30, 20265.936.225.705.865.86-1.18%86,449
Mar 27, 20266.096.395.615.935.93-1.98%215,191
Mar 25, 20266.256.606.006.056.05-1.63%122,401
Mar 24, 20265.996.655.996.156.154.77%198,636
Mar 23, 20266.036.605.835.875.87-12.39%290,201
Mar 20, 20267.367.896.516.706.701.82%1,451,646
Mar 19, 20265.316.585.316.586.5819.85%282,688
Mar 18, 20265.905.905.225.495.49-4.36%102,400
Mar 17, 20265.986.125.275.745.74-4.01%70,459
Mar 16, 20265.996.205.855.985.982.93%23,622
Mar 13, 20266.116.245.685.815.81-4.91%58,642
Mar 12, 20266.356.355.686.116.11-1.93%71,934
Mar 11, 20266.156.406.156.236.23-0.64%43,530
Mar 10, 20266.256.396.216.276.270.16%73,590
Mar 9, 20266.706.706.256.266.26-3.99%16,913
Mar 6, 20266.316.846.286.526.520.77%26,823
Mar 5, 20266.806.906.306.476.47-2.56%174,494
Mar 4, 20266.996.996.286.646.64-2.35%181,269
Mar 2, 20266.956.956.526.806.80-2.58%20,081
Feb 27, 20266.767.176.766.986.98-0.85%20,948
Feb 26, 20267.237.236.777.047.04-0.85%25,188
Feb 25, 20267.207.396.827.107.104.57%63,167
Feb 24, 20267.107.606.306.796.79-7.62%103,560
Feb 23, 20266.957.406.957.357.355.91%57,801
Feb 20, 20267.208.006.866.946.940.58%121,196
Feb 19, 20267.027.286.336.906.90-2.82%67,176
Feb 18, 20267.147.246.857.107.10-0.56%24,915
Feb 17, 20267.157.446.827.147.14-0.14%63,839
Feb 16, 20267.487.486.767.157.15-108,809
Feb 13, 20268.168.306.537.157.15-12.38%596,927
Feb 12, 20267.568.897.568.168.162.13%66,396
Feb 11, 20268.268.267.847.997.99-1.48%16,250
Feb 10, 20268.108.588.018.118.110.62%15,144
Feb 9, 20267.838.107.838.068.06-19,298
Feb 6, 20268.108.117.888.068.060.62%12,531
Feb 5, 20268.038.167.828.018.01-0.25%18,886
Feb 4, 20267.848.167.818.038.032.42%17,890
Feb 3, 20268.128.127.717.847.84-0.76%36,974
Feb 2, 20267.858.207.857.907.90-0.13%13,823
Feb 1, 20268.308.307.627.917.910.76%34,095
Jan 30, 20267.798.247.757.857.852.48%24,683
Jan 29, 20268.178.337.427.667.66-5.67%45,071
Jan 28, 20268.108.428.088.128.120.62%11,422
Jan 27, 20268.108.337.738.078.07-0.25%14,741
Jan 23, 20268.028.278.008.098.090.50%20,908
Jan 22, 20267.899.007.868.058.052.03%66,000
Jan 21, 20267.808.297.637.897.89-1.50%48,353
Jan 20, 20268.348.347.558.018.01-2.55%56,670
Jan 19, 20268.808.808.108.228.22-3.75%46,200
Jan 16, 20268.468.578.118.548.547.02%58,709
Jan 14, 20268.378.377.917.987.98-2.80%151,464
Jan 13, 20268.668.888.068.218.21-3.30%153,078
Jan 12, 20268.999.208.378.498.49-1.39%27,874
Jan 9, 20268.708.918.358.618.61-0.92%24,940
Jan 8, 20268.649.058.508.698.691.28%33,658
Jan 7, 20268.618.938.308.588.58-1.61%44,962
Jan 6, 20268.858.868.658.728.72-1.25%28,081
Jan 5, 20268.809.248.708.838.830.23%24,620
Jan 2, 20268.919.258.708.818.81-1.67%32,600
Jan 1, 20269.299.298.818.968.960.79%7,975
Dec 31, 20258.989.308.758.898.89-20,939
Dec 30, 20258.899.118.758.898.89-17,747
Dec 29, 20259.059.398.308.898.89-1.77%98,678
Dec 26, 20259.379.568.989.059.05-3.42%95,346
Dec 24, 20259.159.449.039.379.370.54%20,746
Dec 23, 20259.999.999.269.329.32-4.41%40,707
Dec 22, 202510.0010.289.529.759.75-2.50%113,651
Dec 19, 20259.8511.199.8410.0010.004.06%672,528
Dec 18, 20259.2010.499.209.619.619.70%719,396
Dec 17, 20258.719.318.708.768.76-3.52%130,759
Dec 16, 20259.689.689.009.089.080.89%10,731
Dec 15, 20259.259.858.869.009.00-0.77%28,951
Dec 12, 20258.899.248.899.079.070.78%65,821
Dec 11, 20258.889.258.889.009.00-0.44%39,300
Dec 10, 20259.029.379.019.049.040.67%19,084
Dec 9, 20258.8910.358.858.988.98-0.11%63,819
Dec 8, 20259.059.108.908.998.99-0.22%34,458
Dec 5, 20259.019.108.879.019.01-25,244
Dec 4, 20258.739.058.739.019.01-0.22%18,941
Dec 3, 20259.159.229.009.039.03-0.11%18,179
Dec 2, 20259.009.299.009.049.040.44%5,536