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
2022-12-30 319.40 324.00 303.25 324.00 0.0M
2022-12-29 329.90 329.90 305.55 308.60 0.0M
2022-12-28 330.00 330.00 299.50 320.40 0.0M
2022-12-27 310.50 323.00 310.50 315.25 0.0M
2022-12-26 310.00 333.00 303.00 318.00 0.0M
2022-12-23 318.70 318.70 318.70 318.70 0.0M
2022-12-22 364.00 364.00 335.45 335.45 0.0M
2022-12-21 371.55 376.90 353.00 353.10 0.0M
2022-12-20 369.05 387.40 369.05 371.55 0.0M
2022-12-19 400.00 400.00 380.00 387.55 0.0M
2022-12-16 410.00 410.00 377.00 383.70 0.0M
2022-12-15 405.00 405.00 383.85 391.20 0.0M
2022-12-14 407.20 415.00 392.00 402.20 0.0M
2022-12-13 389.80 402.50 379.95 397.20 0.0M
2022-12-12 389.45 390.50 381.05 384.90 0.0M
2022-12-09 394.90 394.90 376.20 389.20 0.0M
2022-12-08 386.95 399.50 375.25 384.10 0.0M
2022-12-07 389.00 391.00 360.30 387.60 0.0M
2022-12-06 375.00 375.00 368.15 374.90 0.0M
2022-12-05 370.95 375.00 360.05 373.95 0.0M
2022-12-02 371.00 378.00 365.00 368.55 0.0M
2022-12-01 360.00 370.00 351.10 364.80 0.0M
2022-11-30 343.90 355.00 325.00 353.75 0.0M
2022-11-29 351.50 351.50 335.25 338.25 0.0M
2022-11-28 339.00 357.90 339.00 345.20 0.0M
2022-11-25 359.75 359.75 338.00 345.00 0.0M
2022-11-24 355.00 355.00 345.15 353.90 0.0M
2022-11-23 366.00 366.00 340.00 349.00 0.0M
2022-11-22 350.15 366.00 342.60 355.10 0.0M
2022-11-21 341.35 354.25 337.00 350.15 0.0M
2022-11-18 341.50 341.50 329.90 337.40 0.0M
2022-11-17 341.85 341.85 326.00 341.35 0.0M
2022-11-16 325.00 341.85 320.00 341.85 0.0M
2022-11-15 329.00 329.00 311.90 325.60 0.0M
2022-11-14 331.95 335.00 324.00 328.30 0.0M
2022-11-11 334.95 334.95 311.10 321.85 0.0M
2022-11-10 333.95 333.95 319.00 323.70 0.0M
2022-11-09 324.95 325.00 314.00 323.30 0.0M
2022-11-07 328.55 329.00 311.60 315.40 0.0M
2022-11-04 320.00 323.50 313.00 315.45 0.0M
2022-11-03 307.80 316.00 307.80 314.05 0.0M
2022-11-02 315.00 319.35 305.00 316.15 0.0M
2022-11-01 290.35 312.50 290.35 310.95 0.0M
2022-10-31 334.00 334.00 303.35 303.35 0.0M
2022-10-28 319.00 319.40 306.20 319.30 0.0M
2022-10-27 304.00 304.20 295.00 304.20 0.0M
2022-10-25 280.00 292.25 280.00 289.75 0.0M
2022-10-24 273.60 283.20 265.60 278.35 0.0M
2022-10-21 274.35 274.35 258.80 273.55 0.0M
2022-10-20 287.50 287.50 263.00 268.95 0.0M
2022-10-19 272.00 280.00 263.20 276.80 0.0M
2022-10-18 285.00 285.00 268.00 270.40 0.0M
2022-10-17 277.00 285.00 276.05 280.50 0.0M
2022-10-14 272.00 272.05 265.00 271.90 0.0M
2022-10-13 262.40 262.40 256.50 259.10 0.0M
2022-10-12 254.95 259.00 243.70 252.70 0.0M
2022-10-11 249.25 251.90 241.20 248.80 0.0M
2022-10-10 238.45 250.00 228.85 241.80 0.0M
2022-10-07 247.40 253.95 238.00 238.45 0.0M
2022-10-06 252.40 256.00 241.05 245.60 0.0M
2022-10-04 254.00 254.60 241.00 245.60 0.0M
2022-10-03 250.95 250.95 237.55 242.50 0.0M
2022-09-30 244.40 248.40 232.50 241.35 0.0M
2022-09-29 244.60 246.50 237.30 239.35 0.0M
2022-09-28 233.00 237.00 223.00 234.80 0.0M
2022-09-27 237.75 248.40 225.90 229.10 0.0M
2022-09-26 245.00 248.80 237.75 237.75 0.0M
2022-09-23 269.40 269.40 249.85 250.25 0.0M
2022-09-22 275.55 276.45 262.15 263.00 0.0M
2022-09-21 299.00 299.00 275.55 275.90 0.0M
2022-09-20 294.90 296.00 280.05 290.05 0.0M
2022-09-19 278.95 283.40 262.55 282.35 0.0M
2022-09-16 262.40 270.50 247.00 269.95 0.0M
2022-09-15 276.00 276.00 252.50 257.65 0.0M
2022-09-14 255.95 265.00 253.40 263.50 0.0M
2022-09-13 251.00 253.40 248.00 253.40 0.0M
2022-09-12 236.95 242.05 225.00 241.35 0.0M
2022-09-09 231.00 246.95 230.20 230.55 0.0M
2022-09-08 233.65 242.20 227.20 235.60 0.0M
2022-09-07 243.80 243.80 231.15 233.65 0.0M
2022-09-06 240.85 240.85 221.30 232.55 0.0M
2022-09-05 238.80 238.80 228.25 230.40 0.0M
2022-09-02 239.90 240.85 226.60 228.25 0.0M
2022-09-01 241.15 253.20 230.10 232.90 0.0M
2022-08-30 246.95 246.95 230.55 241.15 0.0M
2022-08-29 215.80 238.50 215.80 236.60 0.0M
2022-08-26 243.70 247.95 227.00 227.15 0.0M
2022-08-25 236.95 238.95 230.00 238.90 0.0M
2022-08-24 220.00 227.60 215.00 227.60 0.0M
2022-08-23 209.90 216.90 201.35 216.80 0.0M
2022-08-22 190.20 206.90 190.20 206.60 0.0M
2022-08-19 210.00 214.50 199.75 199.75 0.0M
2022-08-18 203.85 213.00 198.20 210.25 0.0M
2022-08-17 214.95 217.40 207.00 208.60 0.0M
2022-08-16 209.95 214.65 201.30 207.85 0.0M
2022-08-12 212.10 218.00 205.15 209.85 0.0M
2022-08-11 217.75 224.90 212.10 215.50 0.0M
2022-08-10 219.00 221.95 213.50 217.75 0.0M
2022-08-08 215.95 218.00 202.35 213.60 0.0M
2022-08-05 208.90 212.00 198.00 207.65 0.0M
2022-08-04 201.70 202.50 192.90 202.50 0.0M
2022-08-03 188.00 193.55 178.80 192.90 0.0M
2022-08-02 183.80 184.35 183.80 184.35 0.0M
2022-08-01 163.00 175.60 163.00 175.60 0.0M
2022-07-29 162.95 171.35 158.30 167.25 0.0M
2022-07-28 173.30 173.30 162.70 163.95 0.0M
2022-07-27 177.45 177.45 165.30 171.10 0.0M
2022-07-26 165.20 175.00 165.20 173.95 0.0M
2022-07-25 178.00 179.00 163.05 170.40 0.0M
2022-07-22 168.00 174.80 160.10 171.45 0.0M
2022-07-21 167.00 167.95 162.50 166.50 0.0M
2022-07-20 171.90 171.90 156.10 167.30 0.0M
2022-07-19 175.00 175.00 160.30 164.30 0.0M
2022-07-18 167.90 168.15 162.00 167.75 0.0M
2022-07-15 150.25 162.95 150.25 160.15 0.0M
2022-07-14 169.00 169.00 158.15 158.15 0.0M
2022-07-13 161.85 166.45 155.00 166.45 0.0M
2022-07-12 164.00 167.95 155.25 158.55 0.0M
2022-07-11 162.95 164.00 158.60 163.35 0.0M
2022-07-08 157.90 158.60 150.00 158.60 0.0M
2022-07-07 148.75 151.05 144.00 151.05 0.0M
2022-07-06 137.00 143.90 135.50 143.90 0.0M
2022-07-05 142.60 142.60 131.55 137.05 0.0M
2022-07-04 136.00 136.55 130.00 136.55 0.0M
2022-07-01 135.40 135.45 125.20 130.05 0.0M
2022-06-30 124.90 130.00 117.70 129.00 0.0M
2022-06-29 121.00 124.55 118.40 123.85 0.0M
2022-06-28 129.90 129.90 120.30 124.60 0.0M
2022-06-27 134.00 134.00 124.00 126.60 0.0M
2022-06-24 132.90 132.90 125.05 127.65 0.0M
2022-06-23 125.05 130.70 120.30 128.35 0.0M
2022-06-22 137.40 137.40 125.05 125.35 0.0M
2022-06-21 128.00 136.90 123.90 131.60 0.0M
2022-06-20 131.00 131.00 130.40 130.40 0.0M
2022-06-17 140.10 140.10 126.80 137.25 0.0M
2022-06-16 133.50 133.50 123.00 133.45 0.0M
2022-06-15 120.00 127.25 120.00 127.15 0.0M
2022-06-14 123.00 125.95 119.70 121.20 0.0M
2022-06-13 127.00 127.00 121.50 126.00 0.0M
2022-06-10 133.60 133.60 121.00 127.85 0.0M
2022-06-09 126.55 129.95 124.85 127.35 0.0M
2022-06-08 126.90 135.45 125.00 131.40 0.0M
2022-06-07 134.20 134.20 123.50 129.00 0.0M
2022-06-06 128.50 130.75 123.00 129.95 0.0M
2022-06-03 132.40 132.40 123.50 124.55 0.0M
2022-06-02 131.70 131.70 125.90 129.95 0.0M
2022-06-01 128.00 134.00 127.95 132.50 0.0M
2022-05-31 131.00 135.00 131.00 134.65 0.0M
2022-05-30 125.00 138.10 125.00 136.00 0.0M
2022-05-27 141.90 141.90 130.00 131.55 0.0M
2022-05-26 135.00 139.00 126.10 136.50 0.0M
2022-05-25 144.00 144.00 132.30 132.70 0.0M
2022-05-24 134.00 139.50 131.00 139.25 0.0M
2022-05-23 145.40 147.00 135.50 137.25 0.0M
2022-05-20 151.40 151.40 141.00 142.00 0.0M
2022-05-19 140.00 148.80 137.65 144.50 0.0M
2022-05-18 145.00 146.00 133.05 144.85 0.0M
2022-05-17 126.20 139.40 126.20 139.40 0.0M
2022-05-16 131.00 135.90 126.00 132.80 0.0M
2022-05-13 138.00 138.90 127.95 131.00 0.0M
2022-05-12 141.70 141.70 134.65 134.65 0.0M
2022-05-11 149.70 151.00 141.30 141.70 0.0M
2022-05-10 144.95 149.40 140.00 148.70 0.0M
2022-05-09 151.00 151.00 139.65 144.90 0.0M
2022-05-06 142.50 154.00 142.50 147.00 0.0M
2022-05-05 155.50 156.00 141.50 149.95 0.0M
2022-05-04 154.90 154.90 144.35 148.70 0.0M
2022-05-02 149.00 152.40 141.55 151.90 0.0M
2022-04-29 136.50 149.15 136.50 149.00 0.0M
2022-04-28 143.20 145.90 136.50 142.05 0.0M
2022-04-27 148.90 148.90 140.00 143.20 0.0M
2022-04-26 142.50 146.90 138.00 144.40 0.0M
2022-04-25 148.00 148.00 142.50 142.50 0.0M
2022-04-22 144.60 145.15 140.00 145.15 0.0M
2022-04-21 135.40 138.25 135.00 138.25 0.0M
2022-04-20 138.40 138.40 131.00 131.70 0.0M
2022-04-19 140.90 140.90 133.00 134.95 0.0M
2022-04-18 136.25 139.90 130.50 135.05 0.0M
2022-04-13 131.50 139.45 130.15 137.30 0.0M
2022-04-12 136.50 139.50 128.20 137.00 0.0M
2022-04-11 125.00 136.65 125.00 134.85 0.0M
2022-04-08 125.00 135.90 123.50 130.15 0.0M
2022-04-07 130.00 130.00 118.40 129.95 0.0M
2022-04-06 113.05 124.65 112.85 124.55 0.0M
2022-04-05 118.50 126.90 118.45 118.75 0.0M
2022-04-04 119.00 128.00 118.55 124.65 0.0M
2022-04-01 136.80 136.80 123.90 124.65 0.0M
2022-03-31 129.80 130.65 125.00 130.35 0.0M
2022-03-30 121.00 124.45 113.00 124.45 0.0M
2022-03-29 116.50 118.80 111.00 118.55 0.0M
2022-03-28 110.60 113.70 103.20 113.15 0.0M
2022-03-25 110.70 110.70 101.20 108.50 0.0M
2022-03-24 116.00 116.00 105.20 106.50 0.0M
2022-03-23 107.95 113.00 105.10 110.50 0.0M
2022-03-22 100.05 110.55 100.05 107.75 0.0M
2022-03-21 115.50 115.50 105.30 105.30 0.0M
2022-03-17 110.80 110.95 102.15 110.80 0.0M
2022-03-16 104.90 105.90 98.50 105.70 0.0M
2022-03-15 106.50 106.50 97.00 100.90 0.0M
2022-03-14 103.15 103.15 97.00 101.70 0.0M
2022-03-11 104.00 104.00 97.10 99.15 0.0M
2022-03-10 102.30 103.15 97.50 102.00 0.0M
2022-03-09 98.75 100.20 91.10 98.25 0.1M
2022-03-08 101.00 102.60 93.50 95.50 0.1M
2022-03-07 96.90 98.05 88.75 97.75 0.0M
2022-03-04 94.50 94.90 85.90 93.40 0.0M
2022-03-03 85.00 90.40 85.00 90.40 0.0M
2022-03-02 81.00 86.25 78.40 86.10 0.0M
2022-02-28 78.00 82.20 76.45 82.15 0.0M
2022-02-25 76.00 78.30 73.00 78.30 0.0M
2022-02-24 69.35 76.65 69.35 74.60 0.0M
2022-02-23 66.30 73.20 66.30 73.00 0.0M
2022-02-22 73.15 75.70 69.75 69.75 0.0M
2022-02-21 75.00 80.00 72.40 73.40 0.0M
2022-02-18 76.20 76.20 70.00 76.20 0.0M
2022-02-17 72.60 72.60 72.45 72.60 0.0M
2022-02-16 68.50 69.15 63.15 69.15 0.0M
2022-02-15 65.90 65.90 59.70 65.90 0.1M
2022-02-14 62.80 62.80 62.80 62.80 0.0M
2022-02-11 59.85 59.85 57.00 59.85 0.0M
2022-02-10 57.00 57.00 57.00 57.00 0.0M
2022-02-09 54.30 54.30 54.30 54.30 0.0M
2022-02-08 49.40 49.40 49.40 49.40 0.0M
2022-02-07 44.20 44.95 40.00 44.95 0.0M
2022-02-04 38.10 41.75 38.10 40.90 0.0M
2022-02-03 39.80 39.80 38.30 39.80 0.0M
2022-02-02 38.25 39.75 38.00 38.00 0.0M
2022-02-01 38.00 39.80 38.00 39.75 0.0M
2022-01-31 38.50 40.85 38.00 38.00 0.0M
2022-01-28 42.00 42.00 38.15 39.95 0.0M
2022-01-27 40.90 40.90 37.60 40.15 0.0M
2022-01-25 38.45 42.25 38.45 39.15 0.0M
2022-01-24 44.65 44.65 40.45 40.45 0.0M
2022-01-21 46.00 46.00 42.45 42.55 0.0M
2022-01-20 45.80 47.70 43.70 44.25 0.0M
2022-01-19 49.90 49.90 45.60 45.80 0.0M
2022-01-18 48.00 48.00 47.80 48.00 0.0M
2022-01-17 47.85 48.00 45.10 48.00 0.0M
2022-01-14 49.60 49.60 46.50 46.95 0.0M
2022-01-13 49.95 49.95 46.60 48.60 0.0M
2022-01-12 47.85 47.85 45.60 47.65 0.0M
2022-01-11 41.80 45.80 41.75 45.60 0.0M
2022-01-10 43.10 46.55 43.10 43.65 0.0M
2022-01-07 41.95 45.80 41.95 44.65 0.0M
2022-01-06 40.95 43.80 40.95 43.80 0.0M
2022-01-05 41.00 44.80 40.80 41.75 0.0M
2022-01-04 47.00 47.35 42.85 42.85 0.0M
2022-01-03 45.15 45.20 42.05 45.10 0.0M