Gvp Infotech

GVPI
🏛️ india →
9.18
Last Update: 2025-10-01
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 23.10 23.40 23.01 23.33 0.1M
2022-12-29 22.98 23.00 22.79 23.00 0.1M
2022-12-28 22.73 22.73 22.56 22.72 0.1M
2022-12-27 21.80 22.36 21.80 22.30 0.2M
2022-12-26 21.40 21.95 21.13 21.94 0.2M
2022-12-23 21.60 21.60 21.56 21.56 0.1M
2022-12-22 22.50 22.50 21.99 21.99 0.2M
2022-12-21 22.49 22.55 22.40 22.43 0.4M
2022-12-20 22.29 22.40 21.90 22.39 0.5M
2022-12-19 21.82 22.06 21.82 22.06 0.4M
2022-12-16 21.63 21.63 21.60 21.63 0.4M
2022-12-15 21.20 21.21 21.00 21.21 0.6M
2022-12-14 20.74 20.80 20.70 20.80 0.7M
2022-12-13 20.40 20.41 20.30 20.40 0.3M
2022-12-12 19.64 20.01 19.62 20.01 0.3M
2022-12-09 19.66 19.68 19.14 19.62 0.7M
2022-12-08 19.30 19.30 19.28 19.30 0.6M
2022-12-07 18.56 18.93 18.56 18.93 0.5M
2022-12-06 18.40 18.56 17.88 18.56 0.1M
2022-12-05 18.00 18.24 18.00 18.24 0.3M
2022-12-02 17.80 17.89 17.44 17.89 0.5M
2022-12-01 17.56 17.56 17.23 17.54 0.8M
2022-11-30 16.99 17.24 16.92 17.22 0.9M
2022-11-29 17.08 17.18 16.81 16.92 1.0M
2022-11-28 16.91 17.24 16.58 16.87 1.3M
2022-11-25 17.23 17.23 16.91 16.91 0.0M
2022-11-24 17.86 17.86 17.17 17.25 0.0M
2022-11-23 17.58 18.22 17.52 17.52 0.0M
2022-11-22 17.59 18.05 17.39 17.87 0.0M
2022-11-21 17.50 17.86 17.22 17.70 0.0M
2022-11-18 17.56 17.56 16.88 17.51 0.0M
2022-11-17 16.66 17.28 16.66 17.22 0.0M
2022-11-16 16.57 17.23 16.57 17.00 0.0M
2022-11-15 17.40 17.46 16.78 16.90 0.0M
2022-11-14 17.18 17.41 16.73 17.12 0.0M
2022-11-11 17.10 17.10 17.07 17.07 0.0M
2022-11-10 18.03 18.03 17.33 17.41 0.0M
2022-11-09 17.68 17.68 17.68 17.68 0.0M
2022-11-07 17.34 17.34 17.34 17.34 0.0M
2022-11-04 16.68 17.00 16.68 17.00 0.0M
2022-11-03 16.50 16.67 16.50 16.67 0.0M
2022-11-02 15.71 16.35 15.71 16.35 0.1M
2022-11-01 16.03 16.03 16.03 16.03 0.0M
2022-10-31 16.35 16.35 16.35 16.35 0.0M
2022-10-28 16.68 16.71 16.68 16.68 0.0M
2022-10-27 17.02 17.02 17.02 17.02 0.0M
2022-10-25 17.44 17.97 17.36 17.36 0.1M
2022-10-24 18.37 18.37 17.65 17.71 0.2M
2022-10-21 18.49 18.49 17.81 18.01 0.2M
2022-10-20 18.13 18.13 17.79 18.13 0.0M
2022-10-19 17.78 17.78 17.78 17.78 0.0M
2022-10-18 17.44 17.44 17.44 17.44 0.0M
2022-10-17 17.10 17.10 17.10 17.10 0.0M
2022-10-14 16.77 16.77 16.77 16.77 0.0M
2022-10-13 15.98 15.98 15.98 15.98 0.0M
2022-10-12 15.22 15.22 15.22 15.22 0.0M
2022-10-11 14.50 14.50 14.50 14.50 0.0M
2022-10-10 13.81 13.81 13.81 13.81 0.0M
2022-10-07 13.16 13.16 13.16 13.16 0.0M
2022-10-06 12.54 12.54 12.54 12.54 0.0M
2022-10-04 11.95 11.95 11.95 11.95 0.0M
2022-10-03 11.39 11.39 11.39 11.39 0.0M
2022-09-30 10.85 10.85 10.85 10.85 0.0M
2022-09-29 10.34 10.34 10.34 10.34 0.0M
2022-09-28 9.85 9.85 9.85 9.85 0.0M
2022-09-27 9.39 9.39 9.39 9.39 0.0M
2022-09-26 8.95 8.95 8.95 8.95 0.0M
2022-09-23 8.14 8.14 7.41 8.14 0.1M
2022-09-22 7.40 7.40 7.40 7.40 0.0M
2022-09-21 6.73 6.73 6.73 6.73 0.0M
2022-09-20 6.41 6.41 6.41 6.41 0.0M
2022-09-19 6.11 6.11 6.11 6.11 0.0M
2022-09-16 5.82 5.82 5.82 5.82 0.0M
2022-09-15 5.55 5.55 5.55 5.55 0.0M
2022-09-14 5.29 5.29 5.29 5.29 0.0M
2022-09-13 5.04 5.04 5.04 5.04 0.0M
2022-09-12 4.80 4.80 4.80 4.80 0.0M
2022-09-09 4.58 4.58 4.58 4.58 0.0M
2022-09-08 4.17 4.37 4.17 4.37 0.0M