BSE - Delayed Quote INR
GTV Engineering Limited (GTV.BO)
1,140.80
-31.30
(-2.67%)
At close: June 13 at 3:29:48 PM GMT+5:30
Currency in INR Download
| Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
|---|---|---|---|---|---|---|
| Jun 13, 2025 | 1,126.10 | 1,159.50 | 1,122.55 | 1,140.80 | 1,140.80 | 9,241 |
| Jun 12, 2025 | 1,184.85 | 1,199.00 | 1,131.00 | 1,172.10 | 1,172.10 | 12,638 |
| Jun 11, 2025 | 1,197.55 | 1,197.55 | 1,150.00 | 1,184.85 | 1,184.85 | 123,056 |
| Jun 10, 2025 | 1,140.55 | 1,140.55 | 1,140.55 | 1,140.55 | 1,140.55 | 8,972 |
| Jun 9, 2025 | 1,086.25 | 1,086.25 | 1,086.25 | 1,086.25 | 1,086.25 | 3,661 |
| Jun 6, 2025 | 1,025.90 | 1,055.00 | 981.00 | 1,034.55 | 1,034.55 | 7,198 |
| Jun 5, 2025 | 1,028.00 | 1,029.00 | 1,006.00 | 1,015.35 | 1,015.35 | 3,299 |
| Jun 4, 2025 | 1,049.00 | 1,049.00 | 977.00 | 1,008.00 | 1,008.00 | 7,476 |
| Jun 3, 2025 | 1,059.35 | 1,070.00 | 1,001.60 | 1,027.65 | 1,027.65 | 15,297 |
| Jun 2, 2025 | 985.00 | 1,028.55 | 956.10 | 1,028.45 | 1,028.45 | 17,640 |
| May 30, 2025 | 910.00 | 939.00 | 890.00 | 935.05 | 935.05 | 8,236 |
| May 29, 2025 | 872.40 | 919.00 | 872.40 | 891.20 | 891.20 | 28,389 |
| May 28, 2025 | 860.00 | 878.70 | 848.10 | 872.50 | 872.50 | 27,594 |
| May 27, 2025 | 860.00 | 865.00 | 830.15 | 851.10 | 851.10 | 8,581 |
| May 26, 2025 | 880.00 | 880.00 | 839.95 | 848.30 | 848.30 | 24,948 |
| May 23, 2025 | 836.00 | 836.00 | 825.00 | 830.00 | 830.00 | 9,207 |
| May 22, 2025 | 840.00 | 840.00 | 803.05 | 818.70 | 818.70 | 5,987 |
| May 21, 2025 | 835.00 | 835.00 | 816.00 | 820.25 | 820.25 | 8,493 |
| May 20, 2025 | 845.00 | 845.00 | 798.40 | 820.85 | 820.85 | 29,782 |
| May 19, 2025 | 780.00 | 847.75 | 780.00 | 826.10 | 826.10 | 49,343 |
| May 16, 2025 | 784.00 | 784.00 | 761.05 | 770.70 | 770.70 | 10,388 |
| May 15, 2025 | 756.00 | 779.70 | 745.00 | 771.55 | 771.55 | 14,406 |
| May 14, 2025 | 725.00 | 750.00 | 719.90 | 739.20 | 739.20 | 26,470 |
| May 13, 2025 | 720.00 | 724.90 | 709.00 | 721.40 | 721.40 | 16,158 |
| May 12, 2025 | 724.95 | 724.95 | 708.10 | 710.00 | 710.00 | 7,950 |
| May 9, 2025 | 706.00 | 729.00 | 685.00 | 700.70 | 700.70 | 122,835 |
| May 8, 2025 | 762.60 | 762.60 | 716.00 | 722.20 | 722.20 | 6,180 |
| May 7, 2025 | 800.00 | 800.00 | 740.05 | 743.60 | 743.60 | 6,340 |
| May 6, 2025 | 764.00 | 780.00 | 741.00 | 746.70 | 746.70 | 5,462 |
| May 5, 2025 | 780.00 | 780.00 | 725.50 | 755.90 | 755.90 | 13,188 |
| May 2, 2025 | 744.00 | 744.00 | 718.05 | 736.00 | 736.00 | 1,042 |
| Apr 30, 2025 | 745.00 | 745.00 | 728.00 | 737.50 | 737.50 | 417 |
| Apr 29, 2025 | 730.00 | 750.00 | 730.00 | 737.00 | 737.00 | 573 |
| Apr 28, 2025 | 736.95 | 744.00 | 725.00 | 729.60 | 729.60 | 794 |
| Apr 25, 2025 | 749.00 | 765.00 | 727.10 | 736.95 | 736.95 | 748 |
| Apr 24, 2025 | 742.00 | 747.00 | 722.50 | 744.00 | 744.00 | 1,813 |
| Apr 23, 2025 | 734.75 | 796.40 | 734.75 | 743.95 | 743.95 | 4,070 |
| Apr 22, 2025 | 720.85 | 725.00 | 714.50 | 724.00 | 724.00 | 2,757 |
| Apr 21, 2025 | 717.25 | 719.90 | 705.00 | 717.80 | 717.80 | 1,653 |
| Apr 17, 2025 | 716.10 | 721.80 | 714.10 | 717.25 | 717.25 | 3,319 |
| Apr 16, 2025 | 719.80 | 729.50 | 706.00 | 724.90 | 724.90 | 6,367 |
| Apr 15, 2025 | 755.95 | 755.95 | 708.00 | 721.75 | 721.75 | 4,909 |
| Apr 11, 2025 | 728.00 | 728.00 | 701.00 | 710.35 | 710.35 | 2,260 |
| Apr 9, 2025 | 724.45 | 724.45 | 703.40 | 706.10 | 706.10 | 3,572 |
| Apr 8, 2025 | 724.00 | 750.00 | 714.80 | 724.45 | 724.45 | 4,579 |
| Apr 7, 2025 | 710.00 | 722.95 | 680.05 | 705.05 | 705.05 | 4,454 |
| Apr 4, 2025 | 723.90 | 725.10 | 712.50 | 723.25 | 723.25 | 325 |
| Apr 3, 2025 | 735.00 | 738.00 | 712.35 | 715.85 | 715.85 | 1,603 |
| Apr 2, 2025 | 745.00 | 756.00 | 716.00 | 732.40 | 732.40 | 1,903 |
| Apr 1, 2025 | 703.00 | 740.00 | 703.00 | 723.60 | 723.60 | 1,366 |
| Mar 28, 2025 | 719.00 | 719.00 | 706.15 | 709.75 | 709.75 | 1,665 |
| Mar 27, 2025 | 727.90 | 727.90 | 710.10 | 721.45 | 721.45 | 4,493 |
| Mar 26, 2025 | 730.00 | 733.00 | 704.00 | 718.80 | 718.80 | 1,625 |
| Mar 25, 2025 | 739.35 | 739.35 | 717.10 | 729.95 | 729.95 | 1,846 |
| Mar 24, 2025 | 771.00 | 771.00 | 701.50 | 739.45 | 739.45 | 2,868 |
| Mar 21, 2025 | 744.90 | 744.90 | 725.00 | 735.70 | 735.70 | 1,719 |
| Mar 20, 2025 | 745.00 | 745.00 | 727.00 | 735.00 | 735.00 | 5,538 |
| Mar 19, 2025 | 734.00 | 750.00 | 711.50 | 724.30 | 724.30 | 916 |
| Mar 18, 2025 | 711.90 | 747.00 | 711.00 | 724.95 | 724.95 | 3,088 |
| Mar 17, 2025 | 719.80 | 719.80 | 701.10 | 711.75 | 711.75 | 2,164 |
| Mar 13, 2025 | 725.00 | 725.00 | 701.00 | 716.05 | 716.05 | 3,413 |
| Mar 12, 2025 | 725.00 | 725.00 | 700.00 | 712.10 | 712.10 | 13,110 |
| Mar 11, 2025 | 731.90 | 731.90 | 702.00 | 724.25 | 724.25 | 1,110 |
| Mar 10, 2025 | 738.95 | 738.95 | 700.00 | 732.90 | 732.90 | 21,487 |
| Mar 7, 2025 | 739.00 | 763.60 | 720.00 | 724.35 | 724.35 | 2,653 |
| Mar 6, 2025 | 746.00 | 746.00 | 719.00 | 727.25 | 727.25 | 4,610 |
| Mar 5, 2025 | 715.00 | 739.90 | 701.00 | 726.40 | 726.40 | 1,020 |
| Mar 4, 2025 | 731.00 | 734.65 | 694.10 | 715.25 | 715.25 | 66,703 |
| Mar 3, 2025 | 730.00 | 748.00 | 716.70 | 729.60 | 729.60 | 4,221 |
| Feb 28, 2025 | 738.00 | 745.00 | 702.00 | 726.20 | 726.20 | 6,151 |
| Feb 27, 2025 | 738.90 | 738.90 | 720.00 | 738.65 | 738.65 | 1,475 |
| Feb 25, 2025 | 738.90 | 743.95 | 705.00 | 739.55 | 739.55 | 942 |
| Feb 24, 2025 | 753.00 | 755.00 | 705.50 | 730.05 | 730.05 | 1,364 |
| Feb 21, 2025 | 749.00 | 749.00 | 721.00 | 742.40 | 742.40 | 1,245 |
| Feb 20, 2025 | 752.00 | 752.00 | 715.00 | 730.75 | 730.75 | 834 |
| Feb 19, 2025 | 742.40 | 742.40 | 700.00 | 722.00 | 722.00 | 2,061 |
| Feb 18, 2025 | 741.00 | 741.00 | 709.00 | 713.75 | 713.75 | 2,001 |
| Feb 17, 2025 | 758.90 | 758.90 | 720.00 | 732.95 | 732.95 | 415 |
| Feb 14, 2025 | 743.90 | 748.50 | 717.00 | 728.40 | 728.40 | 2,908 |
| Feb 13, 2025 | 744.70 | 744.70 | 715.00 | 730.50 | 730.50 | 3,085 |
| Feb 12, 2025 | 734.70 | 735.50 | 695.00 | 730.15 | 730.15 | 6,324 |
| Feb 11, 2025 | 764.40 | 764.40 | 707.00 | 715.55 | 715.55 | 1,430 |
| Feb 10, 2025 | 764.95 | 764.95 | 710.00 | 739.55 | 739.55 | 1,774 |
| Feb 7, 2025 | 749.80 | 749.80 | 732.00 | 742.90 | 742.90 | 2,510 |
| Feb 6, 2025 | 755.00 | 755.00 | 715.00 | 739.75 | 739.75 | 3,166 |
| Feb 5, 2025 | 0.5 Dividend | |||||
| Feb 5, 2025 | 733.75 | 739.90 | 703.00 | 735.55 | 735.55 | 3,393 |
| Feb 4, 2025 | 760.00 | 760.00 | 718.00 | 722.35 | 721.85 | 3,797 |
| Feb 3, 2025 | 774.30 | 775.00 | 722.15 | 752.10 | 751.58 | 2,267 |
| Feb 1, 2025 | 774.00 | 775.00 | 722.05 | 743.05 | 742.54 | 3,024 |
| Jan 31, 2025 | 749.50 | 763.90 | 728.00 | 741.70 | 741.19 | 4,646 |
| Jan 30, 2025 | 732.00 | 740.00 | 709.50 | 727.55 | 727.05 | 11,741 |
| Jan 29, 2025 | 750.00 | 750.00 | 695.00 | 709.45 | 708.96 | 1,440 |
| Jan 28, 2025 | 745.00 | 746.30 | 700.00 | 722.20 | 721.70 | 7,667 |
| Jan 27, 2025 | 739.20 | 739.20 | 686.20 | 710.80 | 710.31 | 4,935 |
| Jan 24, 2025 | 736.95 | 736.95 | 701.40 | 710.80 | 710.31 | 16,037 |
| Jan 23, 2025 | 701.00 | 720.00 | 670.15 | 714.95 | 714.46 | 3,551 |
| Jan 22, 2025 | 720.00 | 720.00 | 677.00 | 690.10 | 689.62 | 9,581 |
| Jan 21, 2025 | 730.00 | 730.00 | 698.00 | 711.20 | 710.71 | 6,056 |
| Jan 20, 2025 | 710.00 | 723.00 | 695.00 | 717.40 | 716.90 | 7,316 |
| Jan 17, 2025 | 684.90 | 703.00 | 680.00 | 699.95 | 699.47 | 9,324 |
| Jan 16, 2025 | 686.90 | 690.00 | 660.00 | 670.35 | 669.89 | 7,813 |
| Jan 15, 2025 | 616.95 | 674.90 | 616.95 | 671.35 | 670.89 | 13,795 |
| Jan 14, 2025 | 575.00 | 615.15 | 573.00 | 615.15 | 614.72 | 12,387 |
| Jan 13, 2025 | 550.00 | 570.00 | 525.00 | 559.25 | 558.86 | 31,947 |
| Jan 10, 2025 | 540.00 | 569.95 | 539.95 | 547.95 | 547.57 | 15,178 |
| Jan 9, 2025 | 528.95 | 528.95 | 523.00 | 526.80 | 526.44 | 382 |
| Jan 8, 2025 | 549.00 | 549.00 | 510.10 | 525.80 | 525.44 | 1,008 |
| Jan 7, 2025 | 545.00 | 545.00 | 515.10 | 520.00 | 519.64 | 1,098 |
| Jan 6, 2025 | 550.00 | 550.00 | 522.00 | 522.65 | 522.29 | 2,888 |
| Jan 3, 2025 | 529.00 | 529.00 | 522.00 | 522.75 | 522.39 | 277 |
| Jan 2, 2025 | 539.75 | 539.75 | 520.00 | 525.10 | 524.74 | 218 |
| Jan 1, 2025 | 565.00 | 565.00 | 522.80 | 526.75 | 526.39 | 242 |
| Dec 31, 2024 | 529.95 | 529.95 | 516.90 | 521.70 | 521.34 | 240 |
| Dec 30, 2024 | 533.95 | 533.95 | 518.50 | 530.00 | 529.63 | 693 |
Related Tickers
SIYARAM.BO Siyaram Recycling Industries Limited
126.00
-1.18%
GANDHITUBE.NS Gandhi Special Tubes Limited
701.85
-1.90%
POOJA.BO Poojawestern Metaliks Limited
29.97
-1.38%
AEL.BO Amba Enterprises Limited
165.10
+2.32%
KALYANI.BO Kalyani Cast-Tech Limited
542.35
+0.59%
SUNCLAY.NS Sundaram-Clayton Limited
2,217.50
+0.53%
KPGEL.BO KP GREEN ENGINEERING LIMITED
538.90
-2.27%
TIRUPATIFL.NS Tirupati Forge Limited
41.61
+1.99%
FRONTSP.BO Frontier Springs Limited
4,087.75
+2.42%
GRAVITA.NS Gravita India Limited
1,755.50
-2.52%