BSE - Delayed Quote INR

GV Films Limited (GVFILM.BO)

0.7700 +0.0100 (+1.32%)
At close: April 26 at 3:15 PM GMT+5:30
Currency in INR
Download
Date Open High Low Close
Adj Close
Volume
Apr 26, 2024 0.7500 0.7700 0.7500 0.7700 0.7700 2,181,335
Apr 25, 2024 0.7600 0.7600 0.7600 0.7600 0.7600 569,945
Apr 24, 2024 0.7700 0.7700 0.7700 0.7700 0.7700 814,147
Apr 23, 2024 0.7800 0.7800 0.7800 0.7800 0.7800 980,196
Apr 22, 2024 0.7900 0.7900 0.7900 0.7900 0.7900 272,594
Apr 19, 2024 0.8000 0.8000 0.8000 0.8000 0.8000 157,538
Apr 18, 2024 0.8100 0.8100 0.8100 0.8100 0.8100 197,689
Apr 16, 2024 0.8200 0.8200 0.8200 0.8200 0.8200 395,192
Apr 15, 2024 0.8300 0.8300 0.8300 0.8300 0.8300 118,866
Apr 12, 2024 0.8400 0.8400 0.8400 0.8400 0.8400 205,670
Apr 10, 2024 0.8500 0.8500 0.8500 0.8500 0.8500 719,575
Apr 9, 2024 0.8600 0.8600 0.8600 0.8600 0.8600 480,826
Apr 8, 2024 0.9400 0.9400 0.8700 0.8700 0.8700 3,620,587
Apr 5, 2024 0.9000 0.9200 0.8400 0.9000 0.9000 1,934,342
Apr 4, 2024 0.8800 0.8800 0.8500 0.8800 0.8800 1,924,134
Apr 3, 2024 0.8200 0.8400 0.8100 0.8400 0.8400 1,398,644
Apr 2, 2024 0.7800 0.8000 0.7700 0.8000 0.8000 962,036
Apr 1, 2024 0.7700 0.7700 0.7200 0.7700 0.7700 825,316
Mar 28, 2024 0.7700 0.7800 0.7400 0.7400 0.7400 2,232,466
Mar 27, 2024 0.7800 0.8200 0.7600 0.7700 0.7700 2,337,990
Mar 26, 2024 0.7900 0.8300 0.7800 0.8000 0.8000 2,407,436
Mar 22, 2024 0.8500 0.8500 0.7700 0.8100 0.8100 1,946,642
Mar 21, 2024 0.8200 0.8400 0.7800 0.8100 0.8100 1,645,563
Mar 20, 2024 0.8100 0.8600 0.7900 0.8100 0.8100 1,394,629
Mar 19, 2024 0.8900 0.9100 0.8300 0.8300 0.8300 1,882,634
Mar 18, 2024 0.9000 0.9200 0.8600 0.8700 0.8700 2,147,260
Mar 14, 2024 0.7600 0.8400 0.7600 0.8400 0.8400 2,796,908
Mar 13, 2024 0.8000 0.8400 0.8000 0.8000 0.8000 2,376,188
Mar 12, 2024 0.9000 0.9100 0.8400 0.8400 0.8400 2,547,746
Mar 11, 2024 0.9000 0.9400 0.8600 0.8800 0.8800 3,330,906
Mar 7, 2024 0.8700 0.9100 0.8300 0.9000 0.9000 3,629,594
Mar 6, 2024 0.9300 0.9300 0.8700 0.8700 0.8700 3,093,334
Mar 5, 2024 0.9600 0.9800 0.9100 0.9100 0.9100 3,205,888
Mar 4, 2024 1.0200 1.0300 0.9500 0.9500 0.9500 6,933,823
Mar 1, 2024 0.9900 1.0000 0.9600 1.0000 1.0000 3,139,077
Feb 29, 2024 1.0100 1.0100 0.9600 0.9600 0.9600 2,623,926
Feb 28, 2024 1.0800 1.0900 1.0000 1.0100 1.0100 5,761,774
Feb 27, 2024 1.0500 1.0600 1.0000 1.0500 1.0500 5,737,850
Feb 26, 2024 1.0100 1.0100 1.0000 1.0100 1.0100 3,054,003
Feb 23, 2024 0.9500 0.9700 0.9400 0.9700 0.9700 2,393,070
Feb 22, 2024 0.9000 0.9300 0.8700 0.9300 0.9300 2,793,685
Feb 21, 2024 0.9200 0.9300 0.8800 0.8900 0.8900 4,256,406
Feb 20, 2024 0.9300 0.9500 0.9100 0.9200 0.9200 6,284,920
Feb 19, 2024 1.0000 1.0200 0.9500 0.9500 0.9500 4,789,417
Feb 16, 2024 1.0700 1.0900 1.0000 1.0000 1.0000 6,459,108
Feb 15, 2024 0.9500 1.0500 0.9500 1.0500 1.0500 10,302,492
Feb 14, 2024 1.0000 1.0000 1.0000 1.0000 1.0000 1,754,491
Feb 13, 2024 1.0500 1.1000 1.0500 1.0500 1.0500 2,477,053
Feb 12, 2024 1.2000 1.2000 1.1000 1.1000 1.1000 12,393,565
Feb 9, 2024 1.1400 1.1500 1.0500 1.1500 1.1500 11,691,085
Feb 8, 2024 1.1000 1.1000 1.0700 1.1000 1.1000 8,262,436
Feb 7, 2024 1.0400 1.0500 1.0200 1.0500 1.0500 6,364,249
Feb 6, 2024 1.0100 1.0100 0.9300 1.0000 1.0000 16,041,621
Feb 5, 2024 0.9700 0.9700 0.9700 0.9700 0.9700 3,400,826
Feb 2, 2024 0.9300 0.9300 0.9200 0.9300 0.9300 7,389,471
Feb 1, 2024 0.8600 0.8900 0.8600 0.8900 0.8900 6,807,216
Jan 31, 2024 0.8400 0.8600 0.8300 0.8500 0.8500 12,315,181
Jan 30, 2024 0.8300 0.8400 0.8100 0.8200 0.8200 3,499,885
Jan 29, 2024 0.8200 0.8300 0.8000 0.8100 0.8100 4,131,391
Jan 25, 2024 0.7800 0.8000 0.7500 0.8000 0.8000 3,843,994
Jan 24, 2024 0.8100 0.8400 0.7700 0.7800 0.7800 5,455,349
Jan 23, 2024 0.8500 0.8600 0.7900 0.8100 0.8100 6,914,985
Jan 19, 2024 0.8000 0.8100 0.7500 0.7900 0.7900 5,215,091
Jan 18, 2024 0.7400 0.7800 0.7200 0.7800 0.7800 4,372,888
Jan 17, 2024 0.7800 0.7900 0.7400 0.7500 0.7500 3,377,405
Jan 16, 2024 0.8000 0.8000 0.7400 0.7700 0.7700 8,130,419
Jan 15, 2024 0.7700 0.7700 0.7500 0.7700 0.7700 6,646,898
Jan 12, 2024 0.7000 0.7400 0.6900 0.7400 0.7400 6,461,429
Jan 11, 2024 0.7100 0.7300 0.7100 0.7100 0.7100 6,714,797
Jan 10, 2024 0.7900 0.7900 0.7300 0.7400 0.7400 8,897,861
Jan 9, 2024 0.7600 0.7600 0.7600 0.7600 0.7600 1,502,389
Jan 8, 2024 0.7300 0.7300 0.7100 0.7300 0.7300 4,719,591
Jan 5, 2024 0.7000 0.7000 0.6800 0.7000 0.7000 3,333,481
Jan 4, 2024 0.6500 0.6700 0.6400 0.6700 0.6700 5,363,430
Jan 3, 2024 0.6500 0.6500 0.6300 0.6400 0.6400 2,854,369
Jan 2, 2024 0.6300 0.6400 0.6200 0.6400 0.6400 1,759,454
Jan 1, 2024 0.6200 0.6300 0.6100 0.6200 0.6200 1,644,907
Dec 29, 2023 0.6100 0.6300 0.6100 0.6200 0.6200 1,241,009
Dec 28, 2023 0.6200 0.6400 0.6000 0.6200 0.6200 2,631,305
Dec 27, 2023 0.6400 0.6400 0.6200 0.6300 0.6300 1,218,579
Dec 26, 2023 0.6400 0.6500 0.6100 0.6400 0.6400 1,969,351
Dec 22, 2023 0.6500 0.6500 0.6200 0.6300 0.6300 1,768,625
Dec 21, 2023 0.6200 0.6400 0.5900 0.6400 0.6400 2,414,477
Dec 20, 2023 0.6600 0.6800 0.6200 0.6200 0.6200 5,464,327
Dec 19, 2023 0.6500 0.6500 0.6300 0.6500 0.6500 4,716,774
Dec 18, 2023 0.6200 0.6300 0.6100 0.6200 0.6200 2,579,676
Dec 15, 2023 0.6100 0.6400 0.5900 0.6100 0.6100 3,476,718
Dec 14, 2023 0.5800 0.6400 0.5800 0.6100 0.6100 8,112,219
Dec 13, 2023 0.6100 0.6100 0.6100 0.6100 0.6100 1,743,078
Dec 12, 2023 0.7000 0.7000 0.6400 0.6400 0.6400 8,919,015
Dec 11, 2023 0.6700 0.6700 0.6700 0.6700 0.6700 2,058,172
Dec 8, 2023 0.6400 0.6400 0.6400 0.6400 0.6400 4,345,581
Dec 7, 2023 0.6100 0.6100 0.6100 0.6100 0.6100 1,747,534
Dec 6, 2023 0.5900 0.5900 0.5800 0.5900 0.5900 2,828,493
Dec 5, 2023 0.5700 0.5700 0.5600 0.5700 0.5700 2,768,341
Dec 4, 2023 0.5500 0.5500 0.5400 0.5500 0.5500 2,523,210
Dec 1, 2023 0.5300 0.5300 0.5100 0.5300 0.5300 6,605,058
Nov 30, 2023 0.5100 0.5100 0.5000 0.5100 0.5100 2,080,928
Nov 29, 2023 0.4800 0.4900 0.4700 0.4900 0.4900 3,270,975
Nov 28, 2023 0.4700 0.4800 0.4600 0.4700 0.4700 1,202,112
Nov 24, 2023 0.4600 0.4700 0.4600 0.4700 0.4700 1,427,775
Nov 23, 2023 0.4700 0.4700 0.4600 0.4700 0.4700 1,424,358
Nov 22, 2023 0.4700 0.4800 0.4600 0.4700 0.4700 2,256,793
Nov 21, 2023 0.4800 0.4800 0.4600 0.4700 0.4700 2,066,643
Nov 20, 2023 0.4800 0.4800 0.4600 0.4800 0.4800 2,345,654
Nov 17, 2023 0.4800 0.4900 0.4700 0.4800 0.4800 1,885,839
Nov 16, 2023 0.4900 0.4900 0.4700 0.4800 0.4800 2,910,733
Nov 15, 2023 0.5000 0.5000 0.4800 0.4800 0.4800 1,619,118
Nov 13, 2023 0.5000 0.5100 0.4900 0.4900 0.4900 1,215,760
Nov 10, 2023 0.4900 0.5000 0.4800 0.5000 0.5000 2,409,704
Nov 9, 2023 0.4900 0.4900 0.4800 0.4900 0.4900 1,461,805
Nov 8, 2023 0.4800 0.4900 0.4700 0.4800 0.4800 1,478,307
Nov 7, 2023 0.4800 0.5000 0.4700 0.4800 0.4800 2,847,326
Nov 6, 2023 0.4800 0.4900 0.4700 0.4800 0.4800 888,293
Nov 3, 2023 0.4800 0.4800 0.4700 0.4800 0.4800 1,292,113
Nov 2, 2023 0.4700 0.4800 0.4700 0.4800 0.4800 405,588
Nov 1, 2023 0.4800 0.4800 0.4700 0.4700 0.4700 1,447,233
Oct 31, 2023 0.4800 0.4900 0.4700 0.4700 0.4700 901,672
Oct 30, 2023 0.4700 0.4900 0.4700 0.4700 0.4700 1,307,678
Oct 27, 2023 0.4700 0.4800 0.4600 0.4800 0.4800 1,097,639
Oct 26, 2023 0.4800 0.4900 0.4700 0.4800 0.4800 732,400
Oct 25, 2023 0.4800 0.4900 0.4600 0.4800 0.4800 1,033,714
Oct 23, 2023 0.5000 0.5000 0.4800 0.4800 0.4800 1,539,340
Oct 20, 2023 0.5000 0.5100 0.4900 0.5000 0.5000 610,242
Oct 19, 2023 0.5100 0.5100 0.4900 0.5000 0.5000 556,636
Oct 18, 2023 0.5100 0.5200 0.5000 0.5000 0.5000 848,797
Oct 17, 2023 0.5000 0.5200 0.5000 0.5200 0.5200 792,747
Oct 16, 2023 0.5100 0.5300 0.5100 0.5100 0.5100 588,526
Oct 13, 2023 0.5300 0.5400 0.5100 0.5200 0.5200 785,287
Oct 12, 2023 0.5100 0.5200 0.5000 0.5200 0.5200 1,062,533
Oct 11, 2023 0.5000 0.5100 0.5000 0.5000 0.5000 781,769
Oct 10, 2023 0.5000 0.5100 0.4900 0.5000 0.5000 708,001
Oct 9, 2023 0.5300 0.5300 0.5000 0.5100 0.5100 1,390,483
Oct 6, 2023 0.5200 0.5300 0.5100 0.5200 0.5200 1,006,911
Oct 5, 2023 0.5300 0.5300 0.5100 0.5200 0.5200 942,610
Oct 4, 2023 0.5500 0.5500 0.5200 0.5300 0.5300 1,145,818
Oct 3, 2023 0.5300 0.5400 0.5100 0.5400 0.5400 1,371,147
Sep 29, 2023 0.5600 0.5700 0.5300 0.5300 0.5300 2,208,024
Sep 28, 2023 0.5300 0.5500 0.5300 0.5500 0.5500 1,878,393
Sep 27, 2023 0.5100 0.5300 0.4900 0.5300 0.5300 2,582,816
Sep 26, 2023 0.5200 0.5200 0.5100 0.5100 0.5100 1,477,756
Sep 25, 2023 0.5500 0.5500 0.5300 0.5300 0.5300 1,006,007
Sep 22, 2023 0.5600 0.5700 0.5500 0.5500 0.5500 1,638,457
Sep 21, 2023 0.5700 0.5800 0.5600 0.5700 0.5700 2,490,447
Sep 20, 2023 0.5700 0.5800 0.5600 0.5700 0.5700 2,937,705
Sep 18, 2023 0.5700 0.5900 0.5600 0.5700 0.5700 4,064,272
Sep 15, 2023 0.5700 0.5900 0.5400 0.5700 0.5700 3,977,902
Sep 14, 2023 0.5900 0.6100 0.5600 0.5700 0.5700 3,720,981
Sep 13, 2023 0.5400 0.6100 0.5300 0.5800 0.5800 6,810,101
Sep 12, 2023 0.6300 0.6700 0.5000 0.5400 0.5400 13,916,393
Sep 11, 2023 0.5400 0.6300 0.5400 0.6200 0.6200 11,357,378
Sep 8, 2023 0.4800 0.5400 0.4700 0.5300 0.5300 10,642,150
Sep 7, 2023 0.4500 0.4800 0.4300 0.4700 0.4700 5,155,781
Sep 6, 2023 0.4500 0.4500 0.4300 0.4400 0.4400 3,731,343
Sep 5, 2023 0.4400 0.4500 0.4300 0.4500 0.4500 4,069,025
Sep 4, 2023 0.4300 0.4400 0.4200 0.4400 0.4400 2,172,179
Sep 1, 2023 0.4300 0.4500 0.4100 0.4200 0.4200 7,618,471
Aug 31, 2023 0.4200 0.4300 0.4100 0.4300 0.4300 2,266,113
Aug 30, 2023 0.4200 0.4200 0.4100 0.4200 0.4200 3,347,116
Aug 29, 2023 0.4100 0.4200 0.4100 0.4200 0.4200 3,020,715
Aug 28, 2023 0.4200 0.4200 0.4100 0.4100 0.4100 2,650,703
Aug 25, 2023 0.4200 0.4300 0.4100 0.4200 0.4200 2,728,939
Aug 24, 2023 0.4200 0.4300 0.4100 0.4200 0.4200 3,496,666
Aug 23, 2023 0.4200 0.4500 0.4100 0.4200 0.4200 6,959,639
Aug 22, 2023 0.4200 0.4300 0.4100 0.4200 0.4200 3,291,423
Aug 21, 2023 0.4300 0.4300 0.4100 0.4200 0.4200 5,274,895
Aug 18, 2023 0.4300 0.4400 0.4000 0.4200 0.4200 4,332,058
Aug 17, 2023 0.4200 0.4300 0.4200 0.4300 0.4300 1,282,277
Aug 16, 2023 0.4300 0.4600 0.4200 0.4200 0.4200 5,164,246
Aug 14, 2023 0.4400 0.4600 0.4300 0.4300 0.4300 2,798,013
Aug 11, 2023 0.4300 0.4600 0.4300 0.4400 0.4400 2,990,718
Aug 10, 2023 0.4200 0.4300 0.4200 0.4200 0.4200 1,945,611
Aug 9, 2023 0.4200 0.4300 0.4200 0.4200 0.4200 1,855,960
Aug 8, 2023 0.4200 0.4200 0.4100 0.4200 0.4200 1,641,142
Aug 7, 2023 0.4200 0.4300 0.4100 0.4100 0.4100 2,028,238
Aug 4, 2023 0.4400 0.4500 0.4100 0.4200 0.4200 4,574,597
Aug 3, 2023 0.4300 0.4500 0.4000 0.4400 0.4400 5,458,457
Aug 2, 2023 0.4500 0.4600 0.4200 0.4300 0.4300 6,397,770
Aug 1, 2023 0.4700 0.4700 0.4400 0.4500 0.4500 2,405,303
Jul 31, 2023 0.4600 0.4700 0.4500 0.4600 0.4600 1,606,485
Jul 28, 2023 0.4700 0.4700 0.4500 0.4600 0.4600 1,338,344
Jul 27, 2023 0.4600 0.4700 0.4600 0.4700 0.4700 883,974
Jul 26, 2023 0.4700 0.4700 0.4600 0.4600 0.4600 956,957
Jul 25, 2023 0.4600 0.4700 0.4500 0.4600 0.4600 1,911,261
Jul 24, 2023 0.4700 0.4700 0.4600 0.4700 0.4700 767,149
Jul 21, 2023 0.4700 0.4800 0.4600 0.4700 0.4700 1,129,712
Jul 20, 2023 0.4800 0.4800 0.4700 0.4700 0.4700 767,998
Jul 19, 2023 0.4800 0.4900 0.4700 0.4800 0.4800 513,986
Jul 18, 2023 0.4900 0.5000 0.4700 0.4800 0.4800 649,988
Jul 17, 2023 0.4600 0.5000 0.4600 0.4800 0.4800 3,103,980
Jul 14, 2023 0.4600 0.4800 0.4500 0.4700 0.4700 2,790,249
Jul 13, 2023 0.4700 0.4800 0.4600 0.4600 0.4600 805,136
Jul 12, 2023 0.4700 0.4700 0.4500 0.4700 0.4700 1,483,389
Jul 11, 2023 0.4700 0.4800 0.4500 0.4600 0.4600 1,754,725
Jul 10, 2023 0.4900 0.4900 0.4700 0.4800 0.4800 1,193,708
Jul 7, 2023 0.4600 0.5000 0.4500 0.4800 0.4800 2,646,494
Jul 6, 2023 0.4800 0.4800 0.4200 0.4600 0.4600 2,720,129
Jul 5, 2023 0.4800 0.4900 0.4700 0.4800 0.4800 793,663
Jul 4, 2023 0.4800 0.4900 0.4700 0.4800 0.4800 1,443,432
Jul 3, 2023 0.4900 0.4900 0.4800 0.4800 0.4800 1,548,747
Jun 30, 2023 0.4900 0.5000 0.4800 0.4900 0.4900 1,243,555
Jun 28, 2023 0.4900 0.5000 0.4800 0.4900 0.4900 1,000,321
Jun 27, 2023 0.4900 0.5000 0.4800 0.4900 0.4900 1,134,305
Jun 26, 2023 0.5000 0.5100 0.4900 0.4900 0.4900 879,595
Jun 23, 2023 0.5000 0.5100 0.4900 0.5000 0.5000 624,658
Jun 22, 2023 0.5300 0.5300 0.4900 0.5100 0.5100 952,073
Jun 21, 2023 0.5300 0.5300 0.5200 0.5200 0.5200 1,165,218
Jun 20, 2023 0.5300 0.5300 0.5100 0.5200 0.5200 1,043,121
Jun 19, 2023 0.5000 0.5500 0.4800 0.5300 0.5300 5,967,563
Jun 16, 2023 0.4900 0.5000 0.4800 0.4900 0.4900 1,194,967
Jun 15, 2023 0.5000 0.5000 0.4900 0.4900 0.4900 822,394
Jun 14, 2023 0.4800 0.5200 0.4700 0.5000 0.5000 4,599,722
Jun 13, 2023 0.4700 0.4900 0.4600 0.4700 0.4700 3,032,177
Jun 12, 2023 0.4600 0.4700 0.4600 0.4700 0.4700 760,895
Jun 9, 2023 0.4700 0.4800 0.4600 0.4700 0.4700 1,115,778
Jun 8, 2023 0.4700 0.4800 0.4600 0.4700 0.4700 440,909
Jun 7, 2023 0.4800 0.4800 0.4600 0.4700 0.4700 1,028,551
Jun 6, 2023 0.4700 0.4800 0.4600 0.4700 0.4700 653,339
Jun 5, 2023 0.4800 0.4800 0.4700 0.4700 0.4700 696,732
Jun 2, 2023 0.4800 0.4800 0.4700 0.4800 0.4800 951,576
Jun 1, 2023 0.4800 0.4800 0.4600 0.4700 0.4700 573,449
May 31, 2023 0.4700 0.4800 0.4600 0.4700 0.4700 768,270
May 30, 2023 0.4700 0.4900 0.4600 0.4700 0.4700 2,044,410
May 29, 2023 0.4600 0.4700 0.4500 0.4700 0.4700 715,069
May 26, 2023 0.4600 0.4700 0.4500 0.4600 0.4600 698,786
May 25, 2023 0.4600 0.4700 0.4500 0.4600 0.4600 557,939
May 24, 2023 0.4700 0.4800 0.4500 0.4600 0.4600 1,429,997
May 23, 2023 0.4600 0.4800 0.4600 0.4700 0.4700 1,062,803
May 22, 2023 0.4900 0.5000 0.4600 0.4600 0.4600 2,165,541
May 19, 2023 0.5000 0.5000 0.4800 0.4900 0.4900 1,532,986
May 18, 2023 0.4900 0.5300 0.4900 0.4900 0.4900 1,883,614
May 17, 2023 0.5000 0.5000 0.4900 0.4900 0.4900 580,525
May 16, 2023 0.5000 0.5000 0.4800 0.5000 0.5000 1,219,057
May 15, 2023 0.5100 0.5100 0.4900 0.5000 0.5000 1,105,919
May 12, 2023 0.4600 0.5500 0.4500 0.5000 0.5000 10,293,691
May 11, 2023 0.4400 0.4600 0.4400 0.4600 0.4600 2,371,722
May 10, 2023 0.4600 0.4600 0.4400 0.4400 0.4400 2,416,423
May 9, 2023 0.4700 0.4700 0.4400 0.4500 0.4500 4,729,794
May 8, 2023 0.4900 0.5000 0.4200 0.4600 0.4600 2,918,355
May 5, 2023 0.4900 0.5000 0.4800 0.5000 0.5000 1,774,973
May 4, 2023 0.5000 0.5100 0.4800 0.5000 0.5000 2,868,445
May 3, 2023 0.4900 0.5100 0.4900 0.5000 0.5000 1,498,213
May 2, 2023 0.5000 0.5100 0.4800 0.5000 0.5000 2,000,148
Apr 28, 2023 0.5100 0.5400 0.4800 0.4900 0.4900 6,160,029
Apr 27, 2023 0.5300 0.5400 0.5000 0.5100 0.5100 3,595,663
Apr 26, 2023 0.5300 0.5500 0.5300 0.5300 0.5300 3,404,171