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
2025-10-03 68.90 68.90 66.01 68.16 0.1M
2025-10-01 66.00 67.72 63.07 67.15 0.1M
2025-09-30 68.40 68.40 63.95 64.50 0.1M
2025-09-29 67.46 70.00 66.60 67.18 0.2M
2025-09-26 67.69 67.75 65.00 67.46 0.1M
2025-09-25 66.50 67.99 66.00 66.47 0.1M
2025-09-24 67.40 67.50 64.05 65.08 0.1M
2025-09-23 69.15 69.89 66.63 67.21 0.0M
2025-09-22 71.33 72.90 68.55 69.33 0.1M
2025-09-19 70.03 71.47 70.00 71.33 0.1M
2025-09-18 71.50 71.74 69.00 70.70 0.1M
2025-09-17 72.05 72.05 69.00 70.29 0.1M
2025-09-16 68.09 72.00 68.00 70.64 0.1M
2025-09-15 69.39 70.59 67.00 69.22 0.1M
2025-09-12 67.50 72.00 67.21 69.37 0.1M
2025-09-11 69.00 72.58 67.73 70.74 0.0M
2025-09-10 67.72 71.98 67.72 70.65 0.0M
2025-09-09 77.18 77.22 69.88 71.27 0.1M
2025-09-08 73.00 73.55 73.00 73.55 0.0M
2025-09-05 67.99 70.05 67.99 70.05 0.0M
2025-09-04 67.82 70.00 64.43 66.72 0.1M
2025-09-03 68.80 72.48 67.82 67.82 0.1M
2025-09-02 71.38 75.50 71.38 71.38 0.1M
2025-09-01 73.46 81.00 73.46 75.13 0.2M
2025-08-29 77.32 77.32 77.32 77.32 0.0M
2025-08-28 78.89 78.89 78.89 78.89 0.0M
2025-08-26 80.49 80.49 80.49 80.49 0.0M
2025-08-25 82.13 82.13 82.13 82.13 0.0M
2025-08-22 80.52 80.52 80.52 80.52 0.0M
2025-08-21 78.95 78.95 78.95 78.95 0.0M
2025-08-20 77.41 77.41 77.41 77.41 0.0M
2025-08-19 75.85 75.90 75.00 75.90 0.1M
2025-08-18 72.50 74.42 72.50 74.42 0.3M
2025-08-14 72.97 72.97 72.97 72.97 0.1M
2025-08-13 74.45 74.45 74.45 74.45 0.0M
2025-08-12 75.96 75.96 75.96 75.96 0.0M
2025-08-11 77.51 77.51 77.51 77.51 0.0M
2025-08-08 79.09 79.09 79.09 79.09 0.0M
2025-08-07 80.70 80.70 80.70 80.70 0.0M
2025-08-06 82.34 82.34 82.34 82.34 0.0M
2025-08-05 84.02 84.02 84.02 84.02 0.0M
2025-08-04 85.73 85.73 85.73 85.73 0.0M
2025-08-01 87.47 87.47 87.47 87.47 0.0M
2025-07-31 89.25 89.25 89.25 89.25 0.0M
2025-07-30 91.05 91.05 91.05 91.05 0.0M
2025-07-29 92.90 93.05 92.90 92.90 0.1M
2025-07-28 94.75 94.75 94.75 94.75 0.0M
2025-07-25 92.41 92.41 92.41 92.41 0.1M
2025-07-24 94.30 94.30 94.30 94.30 0.2M
2025-07-23 96.22 96.22 89.87 96.22 0.8M
2025-07-22 91.60 91.64 90.81 91.64 0.4M
2025-07-21 87.27 87.28 86.60 87.28 0.6M
2025-07-18 82.27 84.25 80.80 83.12 0.2M
2025-07-17 78.00 81.31 78.00 80.36 0.1M
2025-07-16 78.00 78.53 76.74 77.86 0.1M
2025-07-15 78.50 78.50 76.74 77.48 0.0M
2025-07-14 78.00 79.33 75.94 77.61 0.1M
2025-07-11 76.33 78.66 76.00 77.82 0.1M
2025-07-10 76.01 77.33 75.73 76.28 0.0M
2025-07-09 75.46 76.40 75.00 76.01 0.1M
2025-07-08 75.00 75.53 74.07 75.43 0.0M
2025-07-07 73.79 75.70 73.79 74.67 0.0M
2025-07-04 75.60 76.27 72.40 73.79 0.1M
2025-07-03 75.67 78.33 73.33 75.26 0.0M
2025-07-02 78.00 78.33 73.52 75.09 0.1M
2025-07-01 77.20 77.60 75.27 77.17 0.1M
2025-06-30 70.93 74.00 70.93 74.00 0.1M
2025-06-27 68.78 72.00 68.67 70.47 0.1M
2025-06-26 68.13 69.27 68.00 69.02 0.0M
2025-06-25 69.00 70.33 67.27 67.67 0.1M
2025-06-24 68.67 70.00 66.35 68.53 0.0M
2025-06-23 70.40 70.40 67.19 67.51 0.1M
2025-06-20 70.13 72.67 68.67 70.73 0.0M
2025-06-19 71.47 73.27 70.87 71.90 0.0M
2025-06-18 72.46 73.15 70.80 72.13 0.0M
2025-06-17 73.67 74.20 70.62 71.58 0.1M
2025-06-16 75.40 78.33 72.25 74.34 0.2M
2025-06-13 75.07 77.30 74.84 76.05 0.1M
2025-06-12 78.99 79.93 75.40 78.14 0.2M
2025-06-11 79.84 79.84 76.67 78.99 1.8M
2025-06-10 76.04 76.04 76.04 76.04 0.1M
2025-06-09 72.42 72.42 72.42 72.42 0.1M
2025-06-06 68.39 70.33 65.40 68.97 0.1M
2025-06-05 68.53 68.60 67.07 67.69 0.0M
2025-06-04 69.93 69.93 65.13 67.20 0.1M
2025-06-03 70.62 71.33 66.77 68.51 0.2M
2025-06-02 65.67 68.57 63.74 68.56 0.3M
2025-05-30 60.67 62.60 59.33 62.34 0.1M
2025-05-29 58.16 61.27 58.16 59.41 0.4M
2025-05-28 57.33 58.58 56.54 58.17 0.4M
2025-05-27 57.33 57.67 55.34 56.74 0.1M
2025-05-26 58.67 58.67 56.00 56.55 0.4M
2025-05-23 55.73 55.73 55.00 55.33 0.1M
2025-05-22 56.00 56.00 53.54 54.58 0.1M
2025-05-21 55.67 55.67 54.40 54.68 0.1M
2025-05-20 56.33 56.33 53.23 54.72 0.4M
2025-05-19 52.00 56.52 52.00 55.07 0.7M
2025-05-16 52.27 52.27 50.74 51.38 0.2M
2025-05-15 50.40 51.98 49.67 51.44 0.2M
2025-05-14 48.33 50.00 47.99 49.28 0.4M
2025-05-13 48.00 48.33 47.27 48.09 0.2M
2025-05-12 48.33 48.33 47.21 47.33 0.1M
2025-05-09 47.07 48.60 45.67 46.71 1.8M
2025-05-08 50.84 50.84 47.73 48.15 0.1M
2025-05-07 53.33 53.33 49.34 49.57 0.1M
2025-05-06 50.93 52.00 49.40 49.78 0.1M
2025-05-05 52.00 52.00 48.37 50.39 0.2M
2025-05-02 49.60 49.60 47.87 49.07 0.0M
2025-04-30 49.67 49.67 48.53 49.17 0.0M
2025-04-29 48.67 50.00 48.67 49.13 0.0M
2025-04-28 49.13 49.60 48.33 48.64 0.0M
2025-04-25 49.93 51.00 48.47 49.13 0.0M
2025-04-24 742.00 747.00 722.50 744.00 0.0M
2025-04-23 734.75 796.40 734.75 743.95 0.0M
2025-04-22 720.85 725.00 714.50 724.00 0.0M
2025-04-21 717.25 719.90 705.00 717.80 0.0M
2025-04-17 716.10 721.80 714.10 717.25 0.0M
2025-04-16 719.80 729.50 706.00 724.90 0.0M
2025-04-15 755.95 755.95 708.00 721.75 0.0M
2025-04-11 728.00 728.00 701.00 710.35 0.0M
2025-04-09 724.45 724.45 703.40 706.10 0.0M
2025-04-08 724.00 750.00 714.80 724.45 0.0M
2025-04-07 710.00 722.95 680.05 705.05 0.0M
2025-04-04 723.90 725.10 712.50 723.25 0.0M
2025-04-03 735.00 738.00 712.35 715.85 0.0M
2025-04-02 745.00 756.00 716.00 732.40 0.0M
2025-04-01 703.00 740.00 703.00 723.60 0.0M
2025-03-28 719.00 719.00 706.15 709.75 0.0M
2025-03-27 727.90 727.90 710.10 721.45 0.0M
2025-03-26 730.00 733.00 704.00 718.80 0.0M
2025-03-25 739.35 739.35 717.10 729.95 0.0M
2025-03-24 771.00 771.00 701.50 739.45 0.0M
2025-03-21 744.90 744.90 725.00 735.70 0.0M
2025-03-20 745.00 745.00 727.00 735.00 0.0M
2025-03-19 734.00 750.00 711.50 724.30 0.0M
2025-03-18 711.90 747.00 711.00 724.95 0.0M
2025-03-17 719.80 719.80 701.10 711.75 0.0M
2025-03-13 725.00 725.00 701.00 716.05 0.0M
2025-03-12 725.00 725.00 700.00 712.10 0.0M
2025-03-11 731.90 731.90 702.00 724.25 0.0M
2025-03-10 738.95 738.95 700.00 732.90 0.0M
2025-03-07 739.00 763.60 720.00 724.35 0.0M
2025-03-06 746.00 746.00 719.00 727.25 0.0M
2025-03-05 715.00 739.90 701.00 726.40 0.0M
2025-03-04 731.00 734.65 694.10 715.25 0.1M
2025-03-03 730.00 748.00 716.70 729.60 0.0M
2025-02-28 738.00 745.00 702.00 726.20 0.0M
2025-02-27 738.90 738.90 720.00 738.65 0.0M
2025-02-25 738.90 743.95 705.00 739.55 0.0M
2025-02-24 753.00 755.00 705.50 730.05 0.0M
2025-02-21 749.00 749.00 721.00 742.40 0.0M
2025-02-20 752.00 752.00 715.00 730.75 0.0M
2025-02-19 742.40 742.40 700.00 722.00 0.0M
2025-02-18 741.00 741.00 709.00 713.75 0.0M
2025-02-17 758.90 758.90 720.00 732.95 0.0M
2025-02-14 743.90 748.50 717.00 728.40 0.0M
2025-02-13 744.70 744.70 715.00 730.50 0.0M
2025-02-12 734.70 735.50 695.00 730.15 0.0M
2025-02-11 764.40 764.40 707.00 715.55 0.0M
2025-02-10 764.95 764.95 710.00 739.55 0.0M
2025-02-07 749.80 749.80 732.00 742.90 0.0M
2025-02-06 755.00 755.00 715.00 739.75 0.0M
2025-02-05 733.75 739.90 703.00 735.55 0.0M
2025-02-04 760.00 760.00 718.00 722.35 0.0M
2025-02-03 774.30 775.00 722.15 752.10 0.0M
2025-02-01 774.00 775.00 722.05 743.05 0.0M
2025-01-31 749.50 763.90 728.00 741.70 0.0M
2025-01-30 732.00 740.00 709.50 727.55 0.0M
2025-01-29 750.00 750.00 695.00 709.45 0.0M
2025-01-28 745.00 746.30 700.00 722.20 0.0M
2025-01-27 739.20 739.20 686.20 710.80 0.0M
2025-01-24 736.95 736.95 701.40 710.80 0.0M
2025-01-23 701.00 720.00 670.15 714.95 0.0M
2025-01-22 720.00 720.00 677.00 690.10 0.0M
2025-01-21 730.00 730.00 698.00 711.20 0.0M
2025-01-20 710.00 723.00 695.00 717.40 0.0M
2025-01-17 684.90 703.00 680.00 699.95 0.0M
2025-01-16 686.90 690.00 660.00 670.35 0.0M
2025-01-15 616.95 674.90 616.95 671.35 0.0M
2025-01-14 575.00 615.15 573.00 615.15 0.0M
2025-01-13 550.00 570.00 525.00 559.25 0.0M
2025-01-10 540.00 569.95 539.95 547.95 0.0M
2025-01-09 528.95 528.95 523.00 526.80 0.0M
2025-01-08 549.00 549.00 510.10 525.80 0.0M
2025-01-07 545.00 545.00 515.10 520.00 0.0M
2025-01-06 550.00 550.00 522.00 522.65 0.0M
2025-01-03 529.00 529.00 522.00 522.75 0.0M
2025-01-02 539.75 539.75 520.00 525.10 0.0M
2025-01-01 565.00 565.00 522.80 526.75 0.0M