GVKPIL.NS - GVK Power & Infrastructure Limited

NSE - NSE Real Time Price. Currency in INR
DateOpenHighLowClose*Adj Close**Volume
Dec 15, 201715.5016.0015.7015.8015.801,288,792
Dec 14, 201715.5016.0015.1015.9515.951,461,721
Dec 13, 201715.7516.0015.1515.4515.451,371,162
Dec 12, 201715.7016.3015.3015.7515.751,686,711
Dec 11, 201716.5016.5015.6515.9515.952,270,868
Dec 08, 201715.0015.7515.0015.7515.751,079,588
Dec 07, 201714.6015.2514.6015.0015.00962,982
Dec 06, 201715.1015.1014.5514.9014.90800,293
Dec 05, 201715.1015.3014.4515.1015.101,287,473
Dec 04, 201715.5015.7514.8015.0515.051,649,908
Dec 01, 201715.8016.2015.3015.5015.501,698,037
Nov 30, 201715.8516.2015.5515.8015.801,883,568
Nov 29, 201716.2516.5516.0016.0516.051,199,351
Nov 28, 201716.5016.6516.1016.5516.551,154,377
Nov 27, 201716.2016.7515.8516.5016.501,883,890
Nov 24, 201716.2016.3015.6516.2016.201,699,486
Nov 23, 201715.8016.2515.6516.0016.00828,173
Nov 22, 201716.3516.7015.5516.0516.051,890,714
Nov 21, 201716.0016.8515.9016.3516.352,082,561
Nov 20, 201716.6016.7015.5516.3516.351,325,621
Nov 17, 201716.6016.6516.0016.2016.202,642,835
Nov 16, 201715.0015.9014.5015.9015.902,966,040
Nov 15, 201715.7015.7015.1515.1515.151,927,409
Nov 14, 201714.7016.2014.7015.9015.903,921,963
Nov 13, 201715.4515.4515.4515.4515.45719,797
Nov 10, 201716.0516.7516.0016.2516.251,812,961
Nov 09, 201716.3516.8516.2016.5016.501,979,906
Nov 08, 201716.7517.2016.0516.3016.302,473,743
Nov 07, 201717.5517.9016.7016.7516.753,473,097
Nov 06, 201717.7018.3517.1017.5517.556,068,596
Nov 03, 201716.1517.7516.1517.7517.758,236,884
Nov 02, 201716.9516.9516.9516.9516.951,361,623
Nov 01, 201719.6019.6017.8017.8017.807,331,710
Oct 31, 201718.7018.7018.7018.7018.70950,616
Oct 30, 201717.8517.8517.8517.8517.851,319,431
Oct 27, 201717.0017.0017.0017.0017.001,376,058
Oct 26, 201715.9516.2015.4516.2016.208,824,743
Oct 25, 201715.4515.4515.4515.4515.451,923,188
Oct 24, 201714.7514.7514.7514.7514.75638,613
Oct 23, 201713.2014.0513.1014.0514.056,784,982
Oct 18, 201712.8012.8012.8012.8012.801,187,895
Oct 17, 201711.5512.2011.5012.2012.201,612,292
Oct 16, 201711.8011.9511.5011.6511.65966,575
Oct 13, 201711.7512.0511.7011.8011.801,244,449
Oct 12, 201711.6012.2511.6011.9011.901,374,626
Oct 11, 201712.2012.2011.6011.7511.751,400,744
Oct 10, 201712.2012.2511.8011.9011.901,101,729
Oct 09, 201712.4012.4012.0012.1012.101,176,336
Oct 06, 201712.0012.6011.7012.4012.401,834,072
Oct 05, 201712.2012.4012.0012.2012.201,273,773
Oct 04, 201712.6512.7512.1012.2012.202,516,221
Oct 03, 201711.7012.2511.7012.2512.251,447,575
Sep 29, 201711.3011.7011.3011.7011.70589,917
Sep 28, 201711.1011.3010.9011.1511.151,996,620
Sep 27, 201711.6511.6511.1011.2011.201,696,590
Sep 26, 201711.5011.7511.0011.5011.501,659,241
Sep 25, 201711.6511.8011.0511.4011.402,518,733
Sep 22, 201712.0012.0011.5011.6011.601,865,162
Sep 21, 201712.0012.2011.6511.9511.951,741,091
Sep 20, 201712.2512.5011.9512.0012.001,936,007
Sep 19, 201712.3512.4012.0512.2512.251,539,893
Sep 18, 201712.1012.4012.1012.2512.251,930,658
Sep 15, 201712.1012.4012.0012.2012.201,989,891
Sep 14, 201712.4512.4512.1012.1512.151,290,796
Sep 13, 201712.4512.6012.1012.2012.201,668,474
Sep 12, 201712.4512.6512.0512.4512.452,558,974
Sep 11, 201712.8512.8512.2012.3512.352,122,583
Sep 08, 201712.4012.8012.4012.5012.503,148,067
Sep 07, 201712.0012.5012.0012.4012.402,147,382
Sep 06, 201712.3512.3511.9512.1512.151,570,467
Sep 05, 201712.1012.4012.0012.2012.202,244,223
Sep 04, 201711.9512.2011.6511.9511.951,999,353
Sep 01, 201712.0012.2511.6012.0512.051,654,011
Aug 31, 201712.5012.5511.8011.9511.951,857,882
Aug 30, 201712.4012.5512.0512.2012.201,656,612
Aug 29, 201712.5012.7011.9012.1012.103,657,357
Aug 28, 201711.6012.1511.6012.1512.151,910,964
Aug 24, 201711.6012.3011.2011.6011.605,806,159
Aug 23, 201712.3012.4511.7511.7511.753,042,881
Aug 22, 201712.9013.1512.3012.3512.358,754,798
Aug 21, 201713.1013.5512.7012.7512.7511,078,008
Aug 18, 201713.1013.9012.7513.5013.5024,368,139
Aug 17, 201712.9513.5512.5513.2513.2522,975,476
Aug 16, 201712.5513.0012.1512.8012.8011,218,090
Aug 14, 201712.3512.9512.3512.5512.558,309,072
Aug 11, 201711.7012.9011.1012.1512.1523,046,418
Aug 10, 201712.8013.0011.7512.0512.0515,028,467
Aug 09, 201712.5013.7511.9512.9512.9529,534,056
Aug 08, 201713.5513.6012.5012.7012.7020,609,682
Aug 07, 201712.4013.5512.4013.4513.4534,524,275
Aug 04, 201712.0012.6511.8012.3512.3512,620,351
Aug 03, 201712.7012.7011.7512.1012.1020,287,433
Aug 02, 201713.0513.1012.4012.6012.6014,741,519
Aug 01, 201712.9513.1512.4012.9512.9516,198,648
Jul 31, 201712.7013.2512.2512.8512.8531,404,565
Jul 28, 201711.0512.4511.0012.4512.4543,055,116
Jul 27, 201711.4511.8511.1011.3511.3517,103,036
Jul 26, 201711.8512.2011.2511.4511.4520,702,984
Jul 25, 201711.9012.2011.1011.7511.7533,030,872
Jul 24, 201711.2012.0010.7511.6511.6577,888,304
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...