GVP Infotech

GVP Infotech Ltd Historical Data

NSEBSE

₹6.94

(0.58%)

Feb 20, 2026|12:00:00 AM

Invest wise with Expert advice

From Date

21/01/2026

To Date

21/02/2026

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
21-Jan-2026	7.8	8.29	7.63	7.89	198	3,84,188.23	22,669
22-Jan-2026	7.89	9	7.86	8.05	351	5,43,001.48	31,076
23-Jan-2026	8.02	8.27	8	8.09	157	1,68,460.44	15,344
27-Jan-2026	8.1	8.33	7.73	8.07	164	1,18,507.58	9,216
28-Jan-2026	8.1	8.42	8.08	8.12	126	93,652.61	9,822
29-Jan-2026	8.17	8.33	7.42	7.66	241	3,47,803.01	38,959
30-Jan-2026	7.79	8.24	7.75	7.85	160	1,95,737.59	17,602
01-Feb-2026	8.3	8.3	7.62	7.91	165	2,70,137.35	17,001
02-Feb-2026	7.85	8.2	7.85	7.9	124	1,09,966.78	10,333
03-Feb-2026	8.12	8.12	7.71	7.84	270	2,92,404.09	21,640
04-Feb-2026	7.84	8.16	7.81	8.03	125	1,44,211.09	9,667
05-Feb-2026	8.03	8.16	7.82	8.01	112	1,51,165.12	10,718
06-Feb-2026	8.1	8.11	7.88	8.06	121	1,00,915.84	8,778
09-Feb-2026	7.83	8.1	7.83	8.06	158	1,54,608.76	15,681
10-Feb-2026	8.1	8.58	8.01	8.11	137	1,24,480.84	13,812
11-Feb-2026	8.26	8.26	7.84	7.99	140	1,29,692.29	11,613
12-Feb-2026	7.56	8.89	7.56	8.16	313	5,54,932.65	32,246
13-Feb-2026	8.16	8.3	6.53	7.15	1,124	41,23,561.44	2,77,935
16-Feb-2026	7.48	7.48	6.76	7.15	2,658	7,89,692.13	59,203
17-Feb-2026	7.15	7.44	6.82	7.14	744	4,60,033.98	48,850
18-Feb-2026	7.14	7.24	6.85	7.1	292	1,76,814.37	17,050
19-Feb-2026	7.02	7.28	6.33	6.9	997	4,67,531.1	54,944

GVP Infotech: Related NEWS

No Record Found

Invest wise with Expert advice