GTV Engineering Ltd

GTVE
🏛️ india →
68.16
Last Update: 2025-10-03
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-31 42.95 43.05 41.00 43.05 0.0M
2021-12-30 38.00 41.10 37.20 41.00 0.0M
2021-12-29 39.45 39.55 37.70 39.15 0.0M
2021-12-28 36.70 37.70 35.00 37.70 0.0M
2021-12-27 34.95 35.95 34.00 35.95 0.0M
2021-12-24 33.60 35.00 32.05 34.25 0.0M
2021-12-23 30.40 33.60 30.40 33.35 0.0M
2021-12-22 32.00 32.00 32.00 32.00 0.0M
2021-12-21 31.90 32.45 30.35 30.75 0.0M
2021-12-20 33.35 33.35 30.85 31.90 0.0M
2021-12-17 32.80 32.80 30.55 32.45 0.0M
2021-12-16 32.70 35.30 32.15 32.15 0.0M
2021-12-15 37.75 37.75 33.00 33.80 0.0M
2021-12-14 32.20 34.70 32.00 34.70 0.0M
2021-12-13 34.35 34.35 31.50 31.55 0.0M
2021-12-10 29.10 31.35 28.00 31.30 0.0M
2021-12-09 26.70 28.70 26.00 28.50 0.0M
2021-12-08 29.00 29.00 25.80 26.15 0.0M
2021-12-07 27.40 28.55 27.20 28.00 0.0M
2021-12-06 26.45 27.45 25.30 26.60 0.0M
2021-12-03 26.20 27.25 25.30 26.50 0.0M
2021-12-02 26.10 26.25 26.10 26.25 0.0M
2021-12-01 25.00 25.70 25.00 25.45 0.0M
2021-11-30 26.70 26.70 24.50 25.10 0.0M
2021-11-29 25.90 25.90 24.80 25.45 0.0M
2021-11-26 24.45 24.70 24.45 24.70 0.0M
2021-11-25 24.70 24.70 23.55 23.55 0.0M
2021-11-24 24.75 24.75 23.50 23.80 0.0M
2021-11-23 24.00 24.00 23.75 23.75 0.0M
2021-11-22 24.20 24.20 23.35 24.10 0.0M
2021-11-18 23.50 24.35 23.50 24.20 0.0M
2021-11-17 23.30 23.50 23.30 23.50 0.0M
2021-11-16 25.20 25.20 23.70 23.80 0.0M
2021-11-15 23.80 25.00 23.15 24.90 0.0M
2021-11-12 24.05 24.05 24.05 24.05 0.0M
2021-11-11 25.05 25.50 23.95 24.75 0.0M
2021-11-10 24.70 25.05 23.60 25.05 0.0M
2021-11-09 24.00 25.35 23.70 23.90 0.0M
2021-11-08 25.05 26.80 24.50 24.55 0.0M
2021-11-04 25.70 25.70 25.70 25.70 0.0M
2021-11-03 25.80 26.00 24.40 24.55 0.0M
2021-11-02 24.05 24.95 24.05 24.95 0.0M
2021-11-01 24.20 25.45 23.80 24.10 0.0M
2021-10-29 25.00 25.10 24.20 24.25 0.0M
2021-10-28 25.35 25.40 25.10 25.40 0.0M
2021-10-27 24.25 25.80 24.20 24.20 0.0M
2021-10-26 25.60 25.60 24.90 24.90 0.0M
2021-10-25 25.65 25.65 23.50 25.60 0.0M
2021-10-22 24.40 24.45 24.30 24.45 0.0M
2021-10-21 22.40 23.75 22.40 23.55 0.0M
2021-10-20 23.20 24.60 22.90 23.10 0.0M
2021-10-19 25.30 25.30 24.05 24.10 0.0M
2021-10-18 25.00 25.35 23.40 25.30 0.0M
2021-10-14 26.60 26.60 24.15 24.15 0.0M
2021-10-13 25.40 25.40 24.45 25.40 0.0M
2021-10-12 25.00 26.35 24.15 24.20 0.0M
2021-10-11 26.25 27.15 25.00 25.40 0.0M
2021-10-08 27.80 27.80 25.70 26.25 0.0M
2021-10-07 27.85 27.90 26.90 26.90 0.0M
2021-10-06 26.60 26.60 26.60 26.60 0.0M
2021-10-05 23.20 25.35 23.20 25.35 0.0M
2021-10-04 25.15 25.30 23.90 24.15 0.0M
2021-10-01 26.45 26.45 25.15 25.15 0.0M
2021-09-30 24.80 26.90 24.60 26.45 0.0M
2021-09-29 26.10 27.00 25.85 25.85 0.0M
2021-09-28 28.50 28.50 27.10 27.20 0.0M
2021-09-27 28.00 28.50 28.00 28.50 0.0M
2021-09-24 28.40 28.90 26.65 28.60 0.0M
2021-09-23 25.35 27.60 25.35 27.60 0.0M
2021-09-22 28.10 28.10 26.35 26.35 0.0M
2021-09-21 26.80 27.70 25.55 26.95 0.0M
2021-09-20 26.50 26.60 26.15 26.60 0.0M
2021-09-17 27.85 27.85 25.30 25.35 0.0M
2021-09-16 27.10 28.65 26.60 26.60 0.0M
2021-09-15 28.45 28.45 27.50 27.95 0.0M
2021-09-14 29.30 29.30 27.10 27.10 0.0M
2021-09-13 29.10 29.10 28.50 28.50 0.0M
2021-09-09 28.70 31.20 28.70 29.95 0.0M
2021-09-07 31.00 31.60 29.75 29.75 0.0M
2021-09-06 31.30 31.40 31.00 31.00 0.0M
2021-09-03 32.60 32.60 32.60 32.60 0.0M
2021-09-02 33.60 33.60 30.85 31.15 0.0M
2021-09-01 33.70 34.00 32.05 32.05 0.0M
2021-08-31 32.15 34.80 32.05 33.70 0.0M
2021-08-30 33.15 33.15 33.15 33.15 0.0M
2021-08-27 31.60 31.60 31.60 31.60 0.0M
2021-08-26 34.30 34.40 32.50 32.50 0.0M
2021-08-25 33.85 33.85 33.85 33.85 0.0M
2021-08-24 30.80 32.75 30.80 32.75 0.0M
2021-08-23 35.40 35.40 32.40 32.40 0.0M
2021-08-20 32.50 34.10 31.65 34.10 0.0M
2021-08-18 32.80 34.50 32.30 32.65 0.0M
2021-08-17 34.00 34.00 33.95 33.95 0.0M
2021-08-16 36.80 37.40 34.50 35.05 0.0M
2021-08-13 36.95 36.95 34.20 35.75 0.0M
2021-08-12 35.00 35.35 35.00 35.35 0.0M
2021-08-11 33.90 34.40 31.45 33.70 0.0M
2021-08-10 32.80 34.75 32.60 32.80 0.0M
2021-08-09 35.50 36.40 34.25 34.30 0.0M
2021-08-06 36.40 36.40 33.85 34.70 0.0M
2021-08-05 35.05 36.00 33.30 35.00 0.0M
2021-08-04 35.85 36.65 35.00 35.05 0.0M
2021-08-03 34.90 35.15 32.20 34.95 0.0M
2021-08-02 33.50 33.50 31.00 33.50 0.0M
2021-07-30 31.95 31.95 31.95 31.95 0.0M
2021-07-29 30.45 30.45 30.45 30.45 0.0M
2021-07-28 29.00 29.00 29.00 29.00 0.0M
2021-07-27 27.60 27.65 25.05 27.65 0.0M
2021-07-26 26.35 26.35 26.35 26.35 0.0M
2021-07-23 25.10 25.10 25.10 25.10 0.0M
2021-07-22 23.95 23.95 23.95 23.95 0.0M
2021-07-20 22.85 22.85 22.85 22.85 0.0M
2021-07-19 21.90 21.90 19.90 21.80 0.1M
2021-07-16 22.95 22.95 20.85 20.90 0.0M
2021-07-15 23.05 23.05 21.90 21.90 0.0M
2021-07-14 23.05 23.05 23.05 23.05 0.0M
2021-07-13 21.80 22.80 21.80 22.05 0.0M
2021-07-12 20.90 21.80 20.80 21.80 0.0M
2021-07-09 21.55 22.25 20.85 21.85 0.0M
2021-07-08 21.50 22.40 21.35 21.90 0.0M
2021-07-07 21.25 22.95 21.25 21.35 0.0M
2021-07-06 22.30 22.35 22.10 22.35 0.0M
2021-07-05 23.40 23.40 21.25 21.30 0.0M
2021-07-02 22.35 22.35 21.35 22.35 0.0M
2021-07-01 22.55 22.55 20.60 22.35 0.0M
2021-06-30 20.30 22.00 20.30 21.50 0.0M
2021-06-29 20.95 23.10 20.95 21.30 0.0M
2021-06-28 23.00 23.00 20.90 22.00 0.0M
2021-06-25 22.00 22.00 22.00 22.00 0.0M
2021-06-24 21.35 22.40 21.35 22.40 0.0M
2021-06-23 21.85 22.45 21.85 22.45 0.0M
2021-06-22 20.15 21.50 20.10 21.50 0.0M
2021-06-21 20.50 22.55 20.50 20.55 0.0M
2021-06-18 22.05 22.75 21.25 21.50 0.0M
2021-06-17 22.50 23.30 22.00 22.00 0.0M
2021-06-16 23.55 23.55 22.20 22.20 0.0M
2021-06-15 22.45 22.45 20.75 22.45 0.0M
2021-06-14 22.90 22.90 21.10 21.45 0.0M
2021-06-11 22.65 22.65 21.75 21.85 0.0M
2021-06-10 21.65 22.65 21.65 22.65 0.0M
2021-06-09 21.65 22.70 21.65 22.65 0.0M
2021-06-08 22.55 23.95 21.85 22.65 0.0M
2021-06-07 25.20 25.20 22.80 23.00 0.0M
2021-06-04 25.95 25.95 23.75 24.00 0.0M
2021-06-03 25.65 25.65 23.40 24.95 0.0M
2021-06-02 24.50 24.50 22.40 24.45 0.0M
2021-06-01 23.40 23.40 21.40 23.35 0.0M
2021-05-31 24.45 24.45 22.30 22.30 0.0M
2021-05-28 23.50 23.50 22.50 23.30 0.0M
2021-05-27 24.55 24.55 22.85 23.45 0.0M
2021-05-26 23.90 23.90 22.10 23.50 0.0M
2021-05-25 22.80 22.80 22.80 22.80 0.0M
2021-05-24 25.35 25.35 23.90 23.95 0.0M
2021-05-21 22.20 24.15 22.20 24.15 0.0M
2021-05-20 24.50 24.50 23.00 23.00 0.0M
2021-05-19 25.80 25.80 23.40 23.40 0.0M
2021-05-18 24.50 24.60 24.50 24.60 0.0M
2021-05-17 24.95 25.00 23.50 24.95 0.0M
2021-05-14 24.75 24.75 23.55 24.70 0.0M
2021-05-10 23.60 23.60 23.60 23.60 0.0M
2021-05-07 23.00 23.00 22.50 22.50 0.0M
2021-05-06 23.00 23.00 23.00 23.00 0.0M
2021-05-04 23.75 23.75 23.75 23.75 0.0M
2021-05-03 23.75 23.75 23.75 23.75 0.0M
2021-04-30 25.45 25.45 25.00 25.00 0.0M
2021-04-26 25.50 25.50 25.45 25.45 0.0M
2021-04-22 25.65 25.65 24.50 24.50 0.0M
2021-04-20 26.00 26.00 24.40 24.45 0.0M
2021-04-19 27.00 27.90 25.65 25.65 0.0M
2021-04-09 27.95 27.95 25.50 27.00 0.0M
2021-04-07 28.20 28.20 25.65 26.80 0.0M
2021-04-05 27.40 27.40 26.95 26.95 0.0M
2021-03-26 26.85 26.85 26.10 26.10 0.0M
2021-03-23 25.70 26.85 25.70 26.85 0.0M
2021-03-22 25.60 25.60 25.60 25.60 0.0M
2021-03-19 24.45 24.45 24.45 24.45 0.0M
2021-03-18 23.30 25.70 23.30 25.70 0.0M
2021-03-17 24.40 24.50 24.40 24.50 0.0M
2021-03-15 23.35 23.35 23.35 23.35 0.0M
2021-03-12 24.55 24.55 23.35 23.35 0.0M
2021-03-10 23.35 24.55 23.35 24.55 0.0M
2021-03-09 24.50 26.90 24.45 24.55 0.0M
2021-03-08 28.30 28.30 25.65 25.65 0.0M
2021-03-03 25.65 27.00 25.65 27.00 0.0M
2021-03-02 25.65 27.00 25.65 27.00 0.0M
2021-03-01 27.00 27.00 27.00 27.00 0.0M
2021-02-26 26.00 27.00 26.00 27.00 0.0M
2021-02-23 26.25 26.25 26.25 26.25 0.0M
2021-02-22 28.15 28.15 26.25 26.25 0.0M
2021-02-19 27.60 27.60 27.60 27.60 0.0M
2021-02-17 26.25 28.95 26.25 26.35 0.0M
2021-02-16 25.10 27.60 25.10 27.60 0.0M
2021-02-12 26.40 26.40 26.30 26.30 0.0M
2021-02-11 27.40 27.40 27.40 27.40 0.0M
2021-02-10 26.10 27.00 26.10 27.00 0.0M
2021-02-08 26.05 26.10 26.05 26.10 0.0M
2021-02-05 26.05 26.05 26.05 26.05 0.0M
2021-02-04 27.00 28.20 26.00 27.40 0.0M
2021-02-03 26.90 27.00 26.90 27.00 0.0M
2021-02-02 27.00 29.70 27.00 27.75 0.0M
2021-01-29 28.30 28.30 28.30 28.30 0.0M
2021-01-28 29.65 29.75 29.65 29.75 0.0M
2021-01-22 33.50 33.50 31.20 31.20 0.0M
2021-01-21 29.80 32.80 29.80 32.80 0.0M
2021-01-13 31.35 31.35 31.35 31.35 0.0M
2021-01-11 33.00 33.00 33.00 33.00 0.0M
2021-01-08 34.70 34.70 34.70 34.70 0.0M
2021-01-06 34.00 34.00 34.00 34.00 0.0M
2021-01-05 35.85 35.85 34.25 34.25 0.0M