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
2023-12-29 10.95 11.05 10.70 10.85 0.1M
2023-12-28 10.90 10.90 10.50 10.85 0.2M
2023-12-27 10.60 10.70 10.30 10.70 0.2M
2023-12-26 10.45 10.60 10.40 10.50 0.4M
2023-12-22 10.55 10.55 10.35 10.45 0.8M
2023-12-21 10.15 10.35 9.95 10.35 0.7M
2023-12-20 10.30 10.35 10.00 10.15 0.2M
2023-12-19 10.30 10.35 9.95 10.15 0.1M
2023-12-18 10.15 10.35 9.95 10.15 0.2M
2023-12-15 10.50 10.50 10.10 10.15 0.1M
2023-12-14 9.95 10.35 9.95 10.30 0.2M
2023-12-13 10.25 10.40 10.10 10.15 0.1M
2023-12-12 10.35 10.55 10.15 10.25 0.2M
2023-12-11 10.55 10.60 10.20 10.35 0.2M
2023-12-08 10.20 10.40 10.10 10.40 0.1M
2023-12-07 10.50 10.50 10.10 10.20 0.2M
2023-12-06 10.30 10.30 10.30 10.30 0.1M
2023-12-05 10.05 10.25 9.85 10.10 0.1M
2023-12-04 10.30 10.30 9.90 10.05 0.1M
2023-12-01 10.05 10.40 10.00 10.10 0.1M
2023-11-30 10.00 10.35 9.95 10.20 0.1M
2023-11-29 10.35 10.55 10.15 10.15 0.1M
2023-11-28 10.30 10.60 10.20 10.35 0.2M
2023-11-24 10.30 10.65 10.30 10.40 0.0M
2023-11-23 10.50 10.90 10.50 10.50 0.1M
2023-11-22 10.70 11.10 10.70 10.70 0.2M
2023-11-21 10.90 11.30 10.90 10.90 0.1M
2023-11-20 11.10 11.50 11.10 11.10 0.1M
2023-11-17 11.65 11.70 11.30 11.30 0.1M
2023-11-16 11.60 11.60 11.20 11.50 0.2M
2023-11-15 11.20 11.40 11.00 11.40 0.1M
2023-11-13 11.35 11.35 11.20 11.20 0.1M
2023-11-12 11.40 11.55 11.40 11.55 0.0M
2023-11-10 11.60 11.60 11.60 11.60 0.0M
2023-11-09 12.00 12.00 11.80 11.80 0.0M
2023-11-08 12.25 12.45 12.00 12.00 0.2M
2023-11-07 12.45 12.65 12.20 12.25 0.1M
2023-11-06 12.90 12.90 12.45 12.45 0.1M
2023-11-03 12.70 13.05 12.70 12.70 0.0M
2023-11-02 12.95 13.45 12.95 12.95 0.0M
2023-11-01 13.10 13.55 13.10 13.20 0.1M
2023-10-31 13.35 13.85 13.35 13.35 0.0M
2023-10-30 13.90 13.90 13.60 13.60 0.0M
2023-10-27 13.70 13.95 13.45 13.85 0.0M
2023-10-26 13.75 14.00 13.50 13.70 0.0M
2023-10-25 14.15 14.15 13.70 13.75 0.1M
2023-10-23 14.00 14.25 13.75 13.90 0.1M
2023-10-20 14.00 14.50 14.00 14.00 0.0M
2023-10-19 14.65 14.65 14.15 14.25 0.1M
2023-10-18 14.80 14.80 14.30 14.40 0.2M
2023-10-17 14.80 14.80 14.25 14.60 0.1M
2023-10-16 14.50 14.55 14.30 14.55 0.1M
2023-10-13 13.95 14.30 13.95 14.30 0.1M
2023-10-12 14.05 14.05 13.70 14.05 0.1M
2023-10-11 13.55 13.80 13.55 13.80 0.1M
2023-10-10 13.50 13.55 13.45 13.55 0.1M
2023-10-09 12.80 13.30 12.80 13.30 0.2M
2023-10-06 13.30 13.30 13.05 13.05 0.0M
2023-10-05 13.05 13.05 13.05 13.05 0.0M
2023-10-04 12.60 12.80 12.50 12.80 0.1M
2023-10-03 12.60 12.60 12.50 12.55 0.0M
2023-09-29 12.80 12.90 12.55 12.60 0.1M
2023-09-28 12.80 12.80 12.80 12.80 0.0M
2023-09-27 13.05 13.05 13.05 13.05 0.0M
2023-09-26 13.30 13.30 13.30 13.30 0.0M
2023-09-25 13.55 13.55 13.55 13.55 0.0M
2023-09-22 13.80 13.80 13.80 13.80 0.0M
2023-09-21 14.05 14.05 14.05 14.05 0.0M
2023-09-20 14.30 14.30 14.30 14.30 0.0M
2023-09-18 14.60 14.60 14.60 14.60 0.0M
2023-09-15 14.90 14.90 14.90 14.90 0.0M
2023-09-14 15.20 15.20 15.20 15.20 0.0M
2023-09-13 15.50 15.50 15.50 15.50 0.0M
2023-09-12 15.80 15.80 15.80 15.80 0.0M
2023-09-11 16.10 16.10 16.10 16.10 0.0M
2023-09-08 16.40 16.40 16.40 16.40 0.0M
2023-09-07 16.70 16.70 16.70 16.70 0.0M
2023-09-06 17.00 17.00 17.00 17.00 0.1M
2023-09-05 17.35 17.35 17.35 17.35 0.5M
2023-09-04 17.70 17.70 17.70 17.70 0.0M
2023-09-01 18.10 18.10 17.85 18.05 0.2M
2023-08-31 17.75 17.75 17.65 17.75 0.1M
2023-08-30 17.15 17.45 17.15 17.45 0.1M
2023-08-29 17.15 17.15 17.10 17.15 0.1M
2023-08-28 16.85 16.85 16.80 16.85 0.4M
2023-08-25 16.55 16.55 16.50 16.55 0.1M
2023-08-24 16.25 16.25 16.20 16.25 0.1M
2023-08-23 15.95 15.95 15.60 15.95 0.0M
2023-08-22 15.70 15.70 15.40 15.65 0.5M
2023-08-21 15.40 15.40 14.80 15.40 0.1M
2023-08-18 15.10 15.10 15.10 15.10 0.0M
2023-08-17 14.85 14.85 14.85 14.85 0.0M
2023-08-16 14.60 14.60 14.35 14.60 0.0M
2023-08-14 14.70 14.70 14.20 14.35 0.6M
2023-08-11 14.45 14.45 14.45 14.45 0.0M
2023-08-10 14.20 14.20 14.20 14.20 0.1M
2023-08-09 13.95 13.95 13.95 13.95 0.1M
2023-08-08 13.70 13.70 13.70 13.70 0.0M
2023-08-07 13.45 13.45 13.45 13.45 0.0M
2023-08-04 12.95 13.20 12.75 13.20 0.1M
2023-08-03 12.45 12.95 12.45 12.95 0.2M
2023-08-02 12.70 12.75 12.70 12.70 0.0M
2023-08-01 12.95 13.45 12.95 12.95 0.1M
2023-07-31 13.45 13.45 13.20 13.20 0.1M
2023-07-28 13.45 13.45 13.45 13.45 0.0M
2023-07-27 13.70 13.95 13.70 13.70 0.0M
2023-07-26 14.20 14.40 13.95 13.95 0.1M
2023-07-25 14.20 14.70 14.20 14.20 0.2M
2023-07-24 14.75 14.95 14.45 14.45 0.0M
2023-07-21 15.00 15.30 14.75 14.75 0.1M
2023-07-20 15.40 15.50 15.05 15.05 0.1M
2023-07-19 15.35 15.90 15.35 15.35 0.1M
2023-07-18 15.65 15.65 15.65 15.65 0.0M
2023-07-17 16.25 16.55 15.95 15.95 0.2M
2023-07-14 16.25 16.25 16.10 16.25 0.1M
2023-07-13 15.75 15.95 15.75 15.95 0.1M
2023-07-12 15.10 15.65 15.10 15.65 0.4M
2023-07-11 15.35 15.35 15.35 15.35 0.0M
2023-07-10 15.65 15.65 15.65 15.65 0.0M
2023-07-07 15.95 15.95 15.95 15.95 0.1M
2023-07-06 16.25 16.25 16.25 16.25 0.0M
2023-07-05 16.55 16.55 16.55 16.55 0.0M
2023-07-04 16.85 16.85 16.85 16.85 0.0M
2023-07-03 17.20 17.20 17.20 17.20 0.0M
2023-06-30 17.65 17.65 17.55 17.55 0.0M
2023-06-28 17.90 17.90 17.90 17.90 0.0M
2023-06-27 18.25 18.25 18.25 18.25 0.0M
2023-06-26 18.60 18.60 18.60 18.60 0.0M
2023-06-23 19.20 19.20 18.95 18.95 0.1M
2023-06-22 19.70 19.90 19.30 19.30 0.3M
2023-06-21 19.85 19.85 19.25 19.70 0.3M
2023-06-20 19.70 19.70 19.20 19.60 0.4M
2023-06-19 19.40 19.40 18.80 19.35 0.4M
2023-06-16 19.10 19.10 18.50 19.05 0.4M
2023-06-15 18.75 18.75 18.75 18.75 0.4M
2023-06-14 18.40 18.40 18.40 18.40 0.0M
2023-06-13 17.75 18.05 17.75 18.05 0.0M
2023-06-12 17.10 17.75 17.10 17.70 0.4M
2023-06-09 17.45 17.45 17.45 17.45 0.0M
2023-06-08 17.80 17.80 17.80 17.80 0.0M
2023-06-07 18.15 18.15 18.15 18.15 0.0M
2023-06-06 18.50 18.50 18.50 18.50 0.0M
2023-06-05 18.85 19.55 18.85 18.85 0.1M
2023-06-02 19.20 19.20 19.20 19.20 0.0M
2023-06-01 19.60 19.60 19.60 19.60 0.0M
2023-05-31 20.00 20.00 20.00 20.00 0.1M
2023-05-30 20.40 21.20 20.40 20.40 0.2M
2023-05-29 20.80 20.80 20.80 20.80 0.0M
2023-05-26 21.20 21.20 21.20 21.20 0.0M
2023-05-25 21.60 21.60 21.60 21.60 0.0M
2023-05-24 22.05 22.05 22.05 22.05 0.0M
2023-05-23 22.50 22.50 22.50 22.50 0.0M
2023-05-22 22.95 22.95 22.95 22.95 0.0M
2023-05-19 23.50 23.50 23.40 23.40 0.0M
2023-05-18 23.85 24.00 23.85 23.85 0.1M
2023-05-17 24.30 25.10 24.30 24.30 0.5M
2023-05-16 25.40 25.65 24.80 24.80 0.4M
2023-05-15 25.20 25.60 25.20 25.30 0.2M
2023-05-12 25.00 25.20 24.85 25.10 0.2M
2023-05-11 24.25 24.75 24.00 24.75 0.2M
2023-05-10 23.90 24.30 23.70 24.30 0.3M
2023-05-09 23.55 24.00 23.40 23.85 0.4M
2023-05-08 22.70 23.60 22.70 23.55 1.0M
2023-05-05 23.15 23.15 23.15 23.15 0.0M
2023-05-04 23.60 23.60 23.60 23.60 0.0M
2023-05-03 24.05 24.05 24.05 24.05 0.0M
2023-05-02 24.50 24.50 24.50 24.50 0.0M
2023-04-28 25.00 25.00 25.00 25.00 0.0M
2023-04-27 25.50 25.50 25.50 25.50 0.0M
2023-04-26 26.00 26.00 26.00 26.00 0.0M
2023-04-25 26.50 26.50 26.50 26.50 0.0M
2023-04-24 27.05 27.05 27.05 27.05 0.0M
2023-04-21 27.60 27.60 27.60 27.60 0.0M
2023-04-20 28.15 28.15 28.15 28.15 0.0M
2023-04-19 28.70 28.70 28.70 28.70 0.0M
2023-04-18 29.25 29.25 29.25 29.25 0.0M
2023-04-17 29.85 29.85 29.85 29.85 0.0M
2023-04-13 30.45 30.45 30.45 30.45 0.0M
2023-04-12 31.05 31.05 31.05 31.05 0.0M
2023-04-11 31.65 31.65 31.65 31.65 0.0M
2023-04-10 32.30 32.30 32.30 32.30 0.0M
2023-04-06 32.95 32.95 32.95 32.95 0.0M
2023-04-05 33.60 33.60 33.60 33.60 0.0M
2023-04-03 34.25 34.25 34.25 34.25 0.0M
2023-03-31 34.95 34.95 34.95 34.95 0.0M
2023-03-29 35.65 35.65 35.65 35.65 0.0M
2023-03-28 36.35 36.35 36.35 36.35 0.0M
2023-03-27 37.10 37.10 37.10 37.10 0.0M
2023-03-24 37.85 37.85 37.85 37.85 0.0M
2023-03-23 38.60 38.60 38.60 38.60 0.0M
2023-03-22 39.35 39.35 39.35 39.35 0.0M
2023-03-21 40.15 40.15 40.15 40.15 0.0M
2023-03-20 40.95 40.95 40.95 40.95 0.0M
2023-03-17 41.75 41.75 41.75 41.75 0.0M
2023-03-16 43.20 43.30 42.60 42.60 0.4M
2023-03-15 43.75 44.00 43.30 43.45 0.5M
2023-03-14 43.15 43.50 43.00 43.30 0.3M
2023-03-13 41.30 42.80 41.30 42.70 0.4M
2023-03-10 41.50 42.15 41.50 42.05 0.5M
2023-03-09 40.50 41.40 39.90 41.35 0.9M
2023-03-08 40.65 40.65 40.00 40.60 0.4M
2023-03-06 39.75 40.00 39.30 39.90 0.7M
2023-03-03 39.20 39.30 39.10 39.25 0.4M
2023-03-02 38.00 38.60 37.90 38.55 0.7M
2023-03-01 38.20 38.20 37.80 37.85 0.3M
2023-02-28 37.40 37.60 37.40 37.55 0.2M
2023-02-27 36.75 37.05 35.65 37.00 0.8M
2023-02-24 36.00 36.40 35.80 36.35 0.3M
2023-02-23 35.00 35.70 35.00 35.70 0.4M
2023-02-22 35.00 35.45 34.95 35.05 0.4M
2023-02-21 34.75 34.85 34.00 34.80 0.5M
2023-02-20 34.00 34.30 33.65 34.30 0.3M
2023-02-17 33.50 33.70 33.15 33.65 0.3M
2023-02-16 32.90 33.15 32.90 33.05 0.3M
2023-02-15 32.35 32.55 32.35 32.55 0.2M
2023-02-14 31.90 31.95 31.40 31.95 0.3M
2023-02-13 31.00 31.35 30.85 31.35 0.2M
2023-02-10 30.60 30.90 30.60 30.80 0.3M
2023-02-09 30.25 30.40 30.00 30.35 0.3M
2023-02-08 29.95 30.00 29.80 29.90 0.4M
2023-02-07 29.30 29.65 29.25 29.50 0.4M
2023-02-06 28.85 29.10 28.65 29.10 0.5M
2023-02-03 28.55 28.65 28.30 28.55 0.4M
2023-02-02 28.05 28.45 27.65 28.15 0.3M
2023-02-01 28.15 28.25 27.25 27.95 0.5M
2023-01-31 27.50 27.90 27.50 27.75 0.6M
2023-01-30 27.00 27.50 26.90 27.45 0.5M
2023-01-27 26.95 27.10 26.80 27.00 0.2M
2023-01-25 26.60 26.70 26.50 26.65 0.4M
2023-01-24 26.25 26.35 25.90 26.25 0.5M
2023-01-23 25.80 25.85 25.65 25.85 0.4M
2023-01-20 25.62 25.62 25.00 25.34 0.8M
2023-01-19 25.50 25.50 25.08 25.12 0.7M
2023-01-18 24.80 25.15 24.70 25.05 0.2M
2023-01-17 25.00 25.00 24.50 24.66 0.5M
2023-01-16 24.40 24.55 24.40 24.55 0.5M
2023-01-13 24.00 24.36 24.00 24.07 0.3M
2023-01-12 24.00 24.10 23.85 23.96 0.3M
2023-01-11 23.94 23.94 23.75 23.80 0.0M
2023-01-10 24.10 24.10 23.80 23.94 0.0M
2023-01-09 23.84 24.00 23.64 23.84 0.0M
2023-01-06 24.00 24.00 23.70 23.75 0.2M
2023-01-05 23.65 23.80 23.50 23.62 0.1M
2023-01-04 23.60 23.76 23.40 23.52 0.1M
2023-01-03 23.60 23.60 23.31 23.39 0.1M
2023-01-02 23.60 23.60 23.04 23.40 0.1M