SEBI Registration No.: INA000006688
Preparing link (3 sec)...
GVPTECHPP Historical Data |
||||||
|---|---|---|---|---|---|---|
| View Chart | ||||||
Equitypandit Financial Services Pvt. Ltd. |
||||||
| Date | Price | Open | High | Low | Volume | Change(%) |
| 02 Apr 2026 | 2.03 | 2.06 | 2.06 | 2.02 | 404 | -0.49% |
| 01 Apr 2026 | 2.04 | 2.01 | 2.19 | 1.60 | 15419 | 2.51% |
| 30 Mar 2026 | 1.99 | 2.16 | 2.16 | 1.72 | 1698 | -7.44% |
| 27 Mar 2026 | 2.15 | 2.30 | 2.35 | 2.15 | 2230 | -6.93% |
| 25 Mar 2026 | 2.31 | 2.50 | 2.50 | 2.31 | 2871 | -1.28% |
| 24 Mar 2026 | 2.34 | 2.35 | 2.36 | 2.33 | 3171 | 1.74% |
| 23 Mar 2026 | 2.30 | 2.60 | 2.60 | 2.30 | 39014 | -7.26% |
| 20 Mar 2026 | 2.48 | 2.32 | 3.09 | 2.32 | 33958 | -4.25% |
| 19 Mar 2026 | 2.59 | 2.62 | 2.69 | 2.30 | 30782 | 9.28% |
| 18 Mar 2026 | 2.37 | 2.58 | 2.62 | 2.12 | 6087 | -5.20% |
| 17 Mar 2026 | 2.50 | 2.54 | 2.54 | 2.39 | 2315 | 6.38% |
| 16 Mar 2026 | 2.35 | 2.46 | 2.96 | 1.98 | 29739 | -4.86% |
| 13 Mar 2026 | 2.47 | 2.68 | 2.69 | 2.30 | 36737 | -7.84% |
| 12 Mar 2026 | 2.68 | 2.99 | 2.99 | 2.62 | 77 | -10.37% |
| 11 Mar 2026 | 2.99 | 2.89 | 3.24 | 2.56 | 3470 | 3.46% |
| 10 Mar 2026 | 2.89 | 2.94 | 2.94 | 2.89 | 1695 | 7.04% |
| 09 Mar 2026 | 2.70 | 2.71 | 2.85 | 2.20 | 7002 | -0.37% |
| 06 Mar 2026 | 2.71 | 2.98 | 2.98 | 2.70 | 676 | -9.06% |
| 05 Mar 2026 | 2.98 | 3.09 | 3.09 | 2.76 | 2024 | -3.56% |
| 04 Mar 2026 | 3.09 | 2.74 | 3.25 | 2.69 | 3668 | 9.57% |
| 02 Mar 2026 | 2.82 | 2.87 | 2.87 | 2.80 | 7023 | -3.75% |
| 27 Feb 2026 | 2.93 | 2.90 | 3.50 | 2.80 | 12208 | -9.57% |
| 26 Feb 2026 | 3.24 | 3.37 | 3.64 | 2.75 | 11274 | -3.86% |
| 25 Feb 2026 | 3.37 | 3.95 | 3.95 | 3.36 | 15337 | 2.12% |
| 24 Feb 2026 | 3.30 | 3.36 | 3.59 | 3.27 | 2518 | -1.49% |
| 23 Feb 2026 | 3.35 | 3.18 | 3.85 | 3.03 | 70612 | 4.36% |
| 20 Feb 2026 | 3.21 | 3.52 | 3.90 | 3.05 | 11705 | -8.55% |
| 19 Feb 2026 | 3.51 | 4.00 | 4.00 | 3.50 | 49353 | -11.81% |
| 18 Feb 2026 | 3.98 | 3.51 | 4.00 | 3.51 | 2487 | 13.39% |
| 17 Feb 2026 | 3.51 | 4.04 | 4.04 | 3.50 | 2336 | -1.96% |
| 16 Feb 2026 | 3.58 | 4.05 | 4.05 | 3.50 | 3892 | -7.73% |
| 13 Feb 2026 | 3.88 | 4.28 | 4.28 | 3.43 | 12669 | -9.35% |
| 12 Feb 2026 | 4.28 | 3.67 | 4.30 | 3.66 | 6490 | 16.94% |
| 11 Feb 2026 | 3.66 | 4.15 | 4.25 | 3.65 | 366 | -9.18% |
| 10 Feb 2026 | 4.03 | 4.04 | 4.15 | 4.02 | 3565 | 0.25% |
| 09 Feb 2026 | 4.02 | 3.37 | 4.10 | 3.37 | 1865 | 10.14% |
| 06 Feb 2026 | 3.65 | 3.75 | 3.75 | 3.65 | 9 | -0.27% |
| 05 Feb 2026 | 3.66 | 3.03 | 3.80 | 3.03 | 3648 | 3.68% |
| 04 Feb 2026 | 3.53 | 3.53 | 3.95 | 3.53 | 1943 | 0.00% |
| 03 Feb 2026 | 3.53 | 3.60 | 3.60 | 3.53 | 951 | 0.28% |
| 02 Feb 2026 | 3.52 | 4.00 | 4.00 | 3.51 | 2042 | -11.78% |
| 01 Feb 2026 | 3.99 | 4.69 | 4.69 | 3.20 | 19568 | 0.25% |
| 30 Jan 2026 | 3.98 | 3.40 | 4.00 | 3.40 | 11912 | 17.40% |
| 29 Jan 2026 | 3.39 | 3.60 | 4.14 | 3.23 | 2934 | -14.82% |
| 28 Jan 2026 | 3.98 | 4.07 | 4.07 | 3.70 | 2367 | 0.00% |
| 27 Jan 2026 | 3.98 | 4.00 | 4.00 | 3.98 | 1856 | 10.56% |
| 23 Jan 2026 | 3.60 | 3.98 | 3.98 | 3.60 | 85 | -9.55% |
| 22 Jan 2026 | 3.98 | 4.11 | 4.11 | 3.51 | 881 | 7.28% |
| 21 Jan 2026 | 3.71 | 3.51 | 4.15 | 3.51 | 5471 | 3.06% |
| 20 Jan 2026 | 3.60 | 3.81 | 3.81 | 3.51 | 2727 | -7.69% |
| 19 Jan 2026 | 3.90 | 4.25 | 4.25 | 3.80 | 2715 | -6.25% |
| 16 Jan 2026 | 4.16 | 3.84 | 4.18 | 3.61 | 848 | 8.33% |
| 14 Jan 2026 | 3.84 | 3.96 | 3.96 | 3.71 | 7371 | -2.78% |
| 13 Jan 2026 | 3.95 | 4.17 | 4.79 | 3.80 | 8265 | -4.13% |
| 12 Jan 2026 | 4.12 | 4.17 | 4.23 | 3.61 | 19954 | 16.71% |
| 09 Jan 2026 | 3.53 | 3.89 | 4.28 | 3.53 | 1606 | -11.53% |
| 08 Jan 2026 | 3.99 | 3.60 | 4.69 | 3.26 | 13146 | 0.76% |
| 07 Jan 2026 | 3.96 | 4.32 | 4.32 | 3.80 | 808 | -8.76% |
| 06 Jan 2026 | 4.34 | 4.38 | 4.38 | 4.00 | 481 | -0.91% |
| 05 Jan 2026 | 4.38 | 4.41 | 4.41 | 3.89 | 1271 | -3.52% |
| 02 Jan 2026 | 4.54 | 4.73 | 4.73 | 3.96 | 21078 | -1.73% |
| 01 Jan 2026 | 4.62 | 4.71 | 4.78 | 4.00 | 11235 | 15.50% |
| 31 Dec 2025 | 4.00 | 4.50 | 4.95 | 3.81 | 14304 | -10.71% |
| 30 Dec 2025 | 4.48 | 4.60 | 4.60 | 4.30 | 290 | -1.54% |
| 29 Dec 2025 | 4.55 | 4.69 | 4.70 | 3.91 | 2275 | -4.81% |
| 26 Dec 2025 | 4.78 | 4.95 | 4.95 | 4.01 | 17006 | -1.44% |
| 24 Dec 2025 | 4.85 | 4.59 | 4.99 | 4.01 | 5589 | 8.26% |
| 23 Dec 2025 | 4.48 | 5.45 | 5.45 | 4.10 | 9413 | -10.76% |
| 22 Dec 2025 | 5.02 | 5.25 | 5.25 | 4.50 | 3587 | 13.32% |
| 19 Dec 2025 | 4.43 | 4.23 | 4.99 | 4.21 | 11167 | 4.73% |
| 18 Dec 2025 | 4.23 | 4.68 | 4.95 | 4.01 | 14119 | -7.44% |
| 17 Dec 2025 | 4.57 | 4.59 | 4.59 | 4.57 | 2 | 11.74% |
| 16 Dec 2025 | 4.09 | 4.10 | 4.10 | 3.99 | 4224 | -0.24% |
| 15 Dec 2025 | 4.10 | 4.10 | 4.10 | 4.10 | 60 | 2.76% |
| 12 Dec 2025 | 3.99 | 4.10 | 4.10 | 3.98 | 29057 | -0.25% |
| 11 Dec 2025 | 4.00 | 4.00 | 4.00 | 4.00 | 6100 | -3.15% |
| 10 Dec 2025 | 4.13 | 4.30 | 4.30 | 4.08 | 25 | 1.47% |
| 09 Dec 2025 | 4.07 | 4.75 | 4.75 | 4.00 | 2854 | 1.75% |
| 08 Dec 2025 | 4.00 | 4.20 | 4.20 | 3.90 | 26930 | -4.76% |
| 05 Dec 2025 | 4.20 | 4.20 | 4.20 | 4.20 | 251 | -3.00% |
| 04 Dec 2025 | 4.33 | 4.45 | 4.45 | 4.30 | 955 | -1.37% |
| 03 Dec 2025 | 4.39 | 4.00 | 4.39 | 4.00 | 1954 | 7.07% |
| 02 Dec 2025 | 4.10 | 4.10 | 4.10 | 4.10 | 146 | 2.50% |
| 01 Dec 2025 | 4.00 | 3.98 | 4.00 | 3.98 | 2422 | 0.00% |
| 28 Nov 2025 | 4.00 | 4.00 | 4.10 | 4.00 | 1808 | 0.00% |
| 27 Nov 2025 | 4.00 | 4.00 | 4.12 | 4.00 | 8525 | 5.26% |
| 26 Nov 2025 | 3.80 | 4.18 | 4.18 | 3.80 | 46160 | -9.52% |
| 25 Nov 2025 | 4.20 | 4.00 | 4.20 | 4.00 | 57 | 6.87% |
| 24 Nov 2025 | 3.93 | 4.22 | 4.22 | 3.85 | 27067 | -6.43% |
| 21 Nov 2025 | 4.20 | 4.20 | 4.20 | 4.20 | 20 | 2.44% |
| 20 Nov 2025 | 4.10 | 4.00 | 4.10 | 4.00 | 2719 | 2.50% |
| 19 Nov 2025 | 4.00 | 4.09 | 4.09 | 4.00 | 25650 | -2.20% |
| 18 Nov 2025 | 4.09 | 4.12 | 4.12 | 4.09 | 330 | -0.24% |
| 17 Nov 2025 | 4.10 | 4.20 | 4.20 | 3.70 | 8055 | 2.76% |
| 14 Nov 2025 | 3.99 | 4.20 | 4.20 | 3.90 | 1455 | -3.16% |
| 13 Nov 2025 | 4.12 | 3.90 | 4.21 | 3.90 | 121 | 3.00% |
| 12 Nov 2025 | 4.00 | 4.31 | 4.31 | 3.90 | 1041 | -5.88% |
| 11 Nov 2025 | 4.25 | 4.32 | 4.32 | 4.25 | 183 | -1.62% |
| 10 Nov 2025 | 4.32 | 4.25 | 4.48 | 3.98 | 332 | 5.62% |
| 07 Nov 2025 | 4.09 | 4.29 | 4.29 | 3.98 | 1997 | 2.51% |
| 06 Nov 2025 | 3.99 | 3.70 | 4.31 | 3.70 | 1614 | -0.25% |
| 04 Nov 2025 | 4.00 | 4.20 | 4.20 | 4.00 | 11746 | -6.54% |
| 03 Nov 2025 | 4.28 | 4.30 | 4.30 | 4.10 | 1280 | -0.47% |
| 31 Oct 2025 | 4.30 | 4.54 | 4.54 | 3.98 | 2414 | -2.93% |
| 30 Oct 2025 | 4.43 | 4.21 | 4.44 | 3.75 | 3189 | 7.79% |
| 29 Oct 2025 | 4.11 | 4.10 | 4.43 | 4.10 | 2002 | -6.80% |
| 28 Oct 2025 | 4.41 | 4.68 | 4.68 | 4.41 | 5220 | -6.17% |
| 27 Oct 2025 | 4.70 | 4.40 | 4.75 | 4.40 | 2315 | -1.88% |
| 24 Oct 2025 | 4.79 | 4.89 | 4.89 | 4.40 | 1258 | 0.00% |
| 23 Oct 2025 | 4.79 | 4.75 | 4.89 | 4.68 | 589 | 2.35% |
| 20 Oct 2025 | 4.68 | 4.20 | 4.70 | 4.20 | 658 | 8.58% |
| 17 Oct 2025 | 4.31 | 4.88 | 4.88 | 4.30 | 2617 | -9.64% |
| 16 Oct 2025 | 4.77 | 5.25 | 5.25 | 4.40 | 265 | -0.83% |
| 15 Oct 2025 | 4.81 | 4.52 | 4.96 | 4.52 | 22533 | 6.65% |
| 14 Oct 2025 | 4.51 | 4.94 | 4.94 | 4.50 | 245 | -6.43% |
| 13 Oct 2025 | 4.82 | 5.00 | 5.00 | 4.60 | 951 | 4.78% |
| 10 Oct 2025 | 4.60 | 5.29 | 5.29 | 4.46 | 2649 | -7.26% |
| 09 Oct 2025 | 4.96 | 4.96 | 4.96 | 4.48 | 692 | -0.40% |
| 08 Oct 2025 | 4.98 | 5.03 | 5.03 | 4.55 | 1035 | -1.39% |
| 07 Oct 2025 | 5.05 | 5.17 | 5.18 | 4.56 | 4985 | 3.27% |
| 06 Oct 2025 | 4.89 | 4.95 | 4.95 | 4.40 | 4145 | 8.67% |
| 03 Oct 2025 | 4.50 | 4.19 | 4.60 | 3.82 | 20429 | 7.40% |
| 01 Oct 2025 | 4.19 | 4.00 | 4.85 | 3.96 | 3687 | -4.99% |
| 30 Sep 2025 | 4.41 | 4.98 | 4.98 | 4.41 | 511 | -3.29% |
| 29 Sep 2025 | 4.56 | 4.30 | 5.03 | 4.30 | 3440 | -0.87% |
| 26 Sep 2025 | 4.60 | 4.62 | 4.62 | 4.60 | 219 | -0.43% |
| 25 Sep 2025 | 4.62 | 4.62 | 4.62 | 4.51 | 1121 | 0.43% |
| 24 Sep 2025 | 4.60 | 4.75 | 4.75 | 4.35 | 930 | -1.08% |
| 23 Sep 2025 | 4.65 | 4.40 | 4.85 | 4.40 | 475 | -2.52% |
| 22 Sep 2025 | 4.77 | 4.80 | 4.80 | 4.77 | 6551 | 0.42% |
| 19 Sep 2025 | 4.75 | 5.00 | 5.00 | 4.62 | 2636 | -5.94% |
| 18 Sep 2025 | 5.05 | 4.50 | 5.24 | 4.50 | 9049 | 3.91% |
| 17 Sep 2025 | 4.86 | 4.95 | 4.95 | 4.45 | 10511 | -1.42% |
| 16 Sep 2025 | 4.93 | 4.80 | 4.93 | 4.55 | 26040 | -1.40% |
| 15 Sep 2025 | 5.00 | 4.81 | 5.24 | 4.81 | 1559 | 3.95% |
| 12 Sep 2025 | 4.81 | 4.80 | 5.05 | 4.80 | 14852 | -3.99% |
| 11 Sep 2025 | 5.01 | 5.25 | 5.25 | 5.01 | 734 | -2.34% |
| 10 Sep 2025 | 5.13 | 4.85 | 5.20 | 4.85 | 6408 | 5.34% |
| 09 Sep 2025 | 4.87 | 4.88 | 4.88 | 4.87 | 904 | 0.00% |
| 08 Sep 2025 | 4.87 | 5.50 | 5.50 | 4.60 | 2538 | -2.60% |
| 05 Sep 2025 | 5.00 | 4.75 | 5.19 | 4.75 | 20358 | 5.93% |
| 04 Sep 2025 | 4.72 | 5.39 | 5.39 | 4.70 | 41007 | -7.45% |
| 03 Sep 2025 | 5.10 | 5.06 | 5.10 | 4.88 | 1778 | 0.79% |
| 02 Sep 2025 | 5.06 | 5.59 | 5.59 | 4.88 | 1716 | -4.53% |
| 01 Sep 2025 | 5.30 | 5.48 | 5.48 | 4.50 | 284 | 6.00% |
| 29 Aug 2025 | 5.00 | 5.48 | 5.48 | 4.51 | 19168 | 0.00% |
| 28 Aug 2025 | 5.00 | 5.54 | 5.56 | 5.00 | 36746 | -10.07% |
| 26 Aug 2025 | 5.56 | 6.00 | 6.00 | 5.02 | 4332 | 1.65% |
| 25 Aug 2025 | 5.47 | 5.57 | 5.57 | 5.02 | 2127 | -1.80% |
| 22 Aug 2025 | 5.57 | 5.57 | 5.57 | 5.15 | 1242 | 0.00% |
| 21 Aug 2025 | 5.57 | 5.65 | 5.65 | 4.85 | 104529 | 8.16% |
| 20 Aug 2025 | 5.15 | 5.38 | 5.38 | 5.04 | 406 | -4.45% |
| 19 Aug 2025 | 5.39 | 5.45 | 5.45 | 5.02 | 247 | -1.46% |
| 18 Aug 2025 | 5.47 | 5.02 | 5.50 | 5.02 | 101709 | 8.96% |
| 14 Aug 2025 | 5.02 | 5.00 | 5.34 | 5.00 | 6235 | 0.00% |
| 13 Aug 2025 | 5.02 | 5.77 | 5.77 | 5.02 | 45647 | -4.38% |
| 12 Aug 2025 | 5.25 | 5.67 | 5.67 | 4.81 | 33864 | 1.74% |
| 11 Aug 2025 | 5.16 | 4.80 | 5.19 | 4.80 | 27699 | 5.52% |
| 08 Aug 2025 | 4.89 | 4.01 | 4.89 | 4.00 | 33403 | 9.89% |
| 07 Aug 2025 | 4.45 | 4.46 | 4.46 | 4.45 | 7140 | -10.10% |
