NSE - Delayed Quote INR
GVK Power & Infrastructure Limited (GVKPIL.NS)
3.5200
-0.0800
(-2.22%)
At close: 3:28:06 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 |
|---|---|---|---|---|---|---|
| May 6, 2025 | 3.6500 | 3.6500 | 3.5200 | 3.5200 | 3.5200 | 464,075 |
| May 5, 2025 | 3.6800 | 3.7200 | 3.6000 | 3.6000 | 3.6000 | 668,323 |
| May 2, 2025 | 3.7000 | 3.7700 | 3.6800 | 3.6800 | 3.6800 | 472,138 |
| Apr 30, 2025 | 3.9100 | 3.9100 | 3.7600 | 3.7600 | 3.7600 | 998,302 |
| Apr 29, 2025 | 3.8400 | 3.8400 | 3.8400 | 3.8400 | 3.8400 | 279,703 |
| Apr 28, 2025 | 3.7100 | 3.7700 | 3.6200 | 3.7700 | 3.7700 | 599,606 |
| Apr 25, 2025 | 3.7100 | 3.7100 | 3.5600 | 3.7000 | 3.7000 | 1,570,503 |
| Apr 24, 2025 | 3.6400 | 3.6400 | 3.6400 | 3.6400 | 3.6400 | 236,897 |
| Apr 23, 2025 | 3.5700 | 3.5700 | 3.5700 | 3.5700 | 3.5700 | 280,344 |
| Apr 22, 2025 | 3.5000 | 3.5000 | 3.4700 | 3.5000 | 3.5000 | 297,955 |
| Apr 21, 2025 | 3.4100 | 3.4400 | 3.3200 | 3.4400 | 3.4400 | 497,626 |
| Apr 17, 2025 | 3.4100 | 3.4100 | 3.3300 | 3.3800 | 3.3800 | 885,213 |
| Apr 16, 2025 | 3.4500 | 3.4800 | 3.3700 | 3.4000 | 3.4000 | 1,018,031 |
| Apr 15, 2025 | 3.4000 | 3.4400 | 3.3100 | 3.4400 | 3.4400 | 1,301,056 |
| Apr 11, 2025 | 3.3500 | 3.3900 | 3.3200 | 3.3800 | 3.3800 | 1,478,951 |
| Apr 9, 2025 | 3.3600 | 3.3700 | 3.2700 | 3.3300 | 3.3300 | 705,695 |
| Apr 8, 2025 | 3.2700 | 3.3300 | 3.2700 | 3.3300 | 3.3300 | 745,650 |
| Apr 7, 2025 | 3.3800 | 3.3800 | 3.2700 | 3.2700 | 3.2700 | 639,906 |
| Apr 4, 2025 | 3.3400 | 3.3400 | 3.3400 | 3.3400 | 3.3400 | 444,542 |
| Apr 3, 2025 | 3.2200 | 3.2800 | 3.2200 | 3.2800 | 3.2800 | 229,084 |
| Apr 2, 2025 | 3.2200 | 3.2200 | 3.2000 | 3.2200 | 3.2200 | 306,546 |
| Apr 1, 2025 | 3.0300 | 3.1600 | 3.0300 | 3.1600 | 3.1600 | 1,064,504 |
| Mar 28, 2025 | 3.1000 | 3.1000 | 3.1000 | 3.1000 | 3.1000 | 901,066 |
| Mar 27, 2025 | 3.1700 | 3.1700 | 3.1700 | 3.1700 | 3.1700 | 484,429 |
| Mar 26, 2025 | 3.2400 | 3.3100 | 3.2400 | 3.2400 | 3.2400 | 643,065 |
| Mar 25, 2025 | 3.3300 | 3.3600 | 3.3100 | 3.3100 | 3.3100 | 1,208,310 |
| Mar 24, 2025 | 3.4500 | 3.4700 | 3.3800 | 3.3800 | 3.3800 | 2,308,741 |
| Mar 21, 2025 | 3.5200 | 3.5300 | 3.4500 | 3.4500 | 3.4500 | 1,870,886 |
| Mar 20, 2025 | 3.6000 | 3.6500 | 3.5300 | 3.5300 | 3.5300 | 2,028,770 |
| Mar 19, 2025 | 3.4800 | 3.6200 | 3.4700 | 3.6100 | 3.6100 | 3,043,702 |
| Mar 18, 2025 | 3.6300 | 3.6300 | 3.6300 | 3.6300 | 3.6300 | - |
| Mar 17, 2025 | 3.7100 | 3.7400 | 3.6300 | 3.6300 | 3.6300 | 1,847,515 |
| Mar 13, 2025 | 3.7700 | 3.7900 | 3.6900 | 3.7100 | 3.7100 | 1,196,634 |
| Mar 12, 2025 | 3.8400 | 3.9100 | 3.7700 | 3.7700 | 3.7700 | 1,852,009 |
| Mar 11, 2025 | 3.9200 | 3.9200 | 3.8500 | 3.8500 | 3.8500 | 783,622 |
| Mar 10, 2025 | 4.0200 | 4.0700 | 3.9200 | 3.9300 | 3.9300 | 1,198,042 |
| Mar 7, 2025 | 4.0000 | 4.0100 | 3.9400 | 4.0100 | 4.0100 | 570,847 |
| Mar 6, 2025 | 3.9200 | 3.9400 | 3.9100 | 3.9400 | 3.9400 | 1,218,580 |
| Mar 5, 2025 | 3.8400 | 3.8700 | 3.8000 | 3.8700 | 3.8700 | 515,296 |
| Mar 4, 2025 | 3.7300 | 3.8700 | 3.7200 | 3.8000 | 3.8000 | 1,326,964 |
| Mar 3, 2025 | 3.8800 | 3.9200 | 3.8000 | 3.8000 | 3.8000 | 929,606 |
| Feb 28, 2025 | 3.9000 | 3.9600 | 3.8800 | 3.8800 | 3.8800 | 681,340 |
| Feb 27, 2025 | 3.9600 | 4.0300 | 3.9600 | 3.9600 | 3.9600 | 558,491 |
| Feb 25, 2025 | 4.0800 | 4.1600 | 4.0100 | 4.0500 | 4.0500 | 634,944 |
| Feb 24, 2025 | 4.0600 | 4.1900 | 4.0500 | 4.0800 | 4.0800 | 834,636 |
| Feb 21, 2025 | 4.1500 | 4.1800 | 4.0800 | 4.1400 | 4.1400 | 550,530 |
| Feb 20, 2025 | 4.0300 | 4.1200 | 3.9800 | 4.1100 | 4.1100 | 803,950 |
| Feb 19, 2025 | 3.9300 | 4.1000 | 3.9300 | 4.0400 | 4.0400 | 1,346,506 |
| Feb 18, 2025 | 4.0300 | 4.1100 | 4.0200 | 4.0200 | 4.0200 | 780,055 |
| Feb 17, 2025 | 4.1900 | 4.2000 | 4.1100 | 4.1100 | 4.1100 | 680,394 |
| Feb 14, 2025 | 4.2800 | 4.3400 | 4.1800 | 4.2000 | 4.2000 | 1,019,127 |
| Feb 13, 2025 | 4.2500 | 4.3500 | 4.2000 | 4.2600 | 4.2600 | 828,112 |
| Feb 12, 2025 | 4.3700 | 4.3700 | 4.2900 | 4.2900 | 4.2900 | 583,706 |
| Feb 11, 2025 | 4.4600 | 4.5500 | 4.3800 | 4.3800 | 4.3800 | 640,425 |
| Feb 10, 2025 | 4.5300 | 4.5500 | 4.4300 | 4.4700 | 4.4700 | 788,911 |
| Feb 7, 2025 | 4.6300 | 4.6300 | 4.5000 | 4.5300 | 4.5300 | 470,695 |
| Feb 6, 2025 | 4.6400 | 4.6800 | 4.5100 | 4.5800 | 4.5800 | 379,238 |
| Feb 5, 2025 | 4.6600 | 4.6900 | 4.5700 | 4.6000 | 4.6000 | 795,194 |
| Feb 4, 2025 | 4.6000 | 4.6800 | 4.4900 | 4.6600 | 4.6600 | 1,036,409 |
| Feb 3, 2025 | 4.7200 | 4.7200 | 4.5900 | 4.5900 | 4.5900 | 536,140 |
| Feb 1, 2025 | 4.6200 | 4.7000 | 4.6100 | 4.6900 | 4.6900 | 730,023 |
| Jan 31, 2025 | 4.5300 | 4.6200 | 4.4300 | 4.6100 | 4.6100 | 1,048,382 |
| Jan 30, 2025 | 4.5400 | 4.6000 | 4.4900 | 4.5300 | 4.5300 | 1,052,682 |
| Jan 29, 2025 | 4.5500 | 4.7300 | 4.5400 | 4.5900 | 4.5900 | 1,136,456 |
| Jan 28, 2025 | 4.6500 | 4.7600 | 4.6400 | 4.6400 | 4.6400 | 450,854 |
| Jan 27, 2025 | 4.8500 | 4.8600 | 4.7400 | 4.7400 | 4.7400 | 287,559 |
| Jan 24, 2025 | 4.8400 | 4.9600 | 4.7700 | 4.8400 | 4.8400 | 964,541 |
| Jan 23, 2025 | 4.8700 | 4.8700 | 4.6800 | 4.8700 | 4.8700 | 1,594,090 |
| Jan 22, 2025 | 4.7800 | 4.7800 | 4.7700 | 4.7800 | 4.7800 | 552,885 |
| Jan 21, 2025 | 4.6800 | 4.6900 | 4.6600 | 4.6900 | 4.6900 | 308,299 |
| Jan 20, 2025 | 4.6000 | 4.6000 | 4.5400 | 4.6000 | 4.6000 | 843,549 |
| Jan 17, 2025 | 4.5000 | 4.5100 | 4.4900 | 4.5100 | 4.5100 | 332,100 |
| Jan 16, 2025 | 4.3900 | 4.4300 | 4.3900 | 4.4300 | 4.4300 | 235,429 |
| Jan 15, 2025 | 4.3200 | 4.3500 | 4.2800 | 4.3500 | 4.3500 | 603,098 |
| Jan 14, 2025 | 4.2600 | 4.3200 | 4.2400 | 4.2700 | 4.2700 | 987,972 |
| Jan 13, 2025 | 4.3900 | 4.4400 | 4.3300 | 4.3300 | 4.3300 | 894,815 |
| Jan 10, 2025 | 4.5100 | 4.5700 | 4.4100 | 4.4200 | 4.4200 | 1,169,496 |
| Jan 9, 2025 | 4.6600 | 4.6600 | 4.4900 | 4.5100 | 4.5100 | 1,171,239 |
| Jan 8, 2025 | 4.6300 | 4.6700 | 4.5700 | 4.5900 | 4.5900 | 618,747 |
| Jan 7, 2025 | 4.7200 | 4.7300 | 4.6300 | 4.6500 | 4.6500 | 1,064,202 |
| Jan 6, 2025 | 4.8600 | 4.8700 | 4.7300 | 4.7300 | 4.7300 | 794,579 |
| Jan 3, 2025 | 4.8600 | 4.8800 | 4.8000 | 4.8300 | 4.8300 | 989,939 |
| Jan 2, 2025 | 4.8300 | 4.9000 | 4.8000 | 4.8600 | 4.8600 | 897,902 |
| Jan 1, 2025 | 4.8500 | 4.9000 | 4.8100 | 4.8600 | 4.8600 | 953,031 |
| Dec 31, 2024 | 4.9100 | 4.9200 | 4.8100 | 4.8500 | 4.8500 | 843,779 |
| Dec 30, 2024 | 4.9500 | 5.0000 | 4.8600 | 4.8800 | 4.8800 | 928,614 |
| Dec 27, 2024 | 4.8700 | 4.9600 | 4.8500 | 4.9300 | 4.9300 | 1,160,274 |
| Dec 26, 2024 | 4.9300 | 4.9500 | 4.8200 | 4.8700 | 4.8700 | 1,064,278 |
| Dec 24, 2024 | 4.9900 | 5.0400 | 4.8500 | 4.8900 | 4.8900 | 1,443,287 |
| Dec 23, 2024 | 4.9500 | 4.9700 | 4.8800 | 4.9500 | 4.9500 | 1,519,185 |
| Dec 20, 2024 | 4.7900 | 4.8800 | 4.7500 | 4.8800 | 4.8800 | 1,038,101 |
| Dec 19, 2024 | 4.8300 | 4.8400 | 4.7400 | 4.7900 | 4.7900 | 1,204,334 |
| Dec 18, 2024 | 4.8900 | 4.8900 | 4.7600 | 4.8400 | 4.8400 | 1,185,330 |
| Dec 17, 2024 | 4.9900 | 4.9900 | 4.8600 | 4.8600 | 4.8600 | 2,077,065 |
| Dec 16, 2024 | 4.9900 | 5.0400 | 4.9300 | 4.9600 | 4.9600 | 1,083,299 |
| Dec 13, 2024 | 5.0200 | 5.0300 | 4.9000 | 4.9800 | 4.9800 | 1,265,385 |
| Dec 12, 2024 | 5.0300 | 5.0300 | 4.9600 | 4.9800 | 4.9800 | 936,985 |
| Dec 11, 2024 | 5.0200 | 5.0300 | 4.9400 | 4.9800 | 4.9800 | 1,667,790 |
| Dec 10, 2024 | 5.0400 | 5.0700 | 4.9900 | 5.0200 | 5.0200 | 1,104,657 |
| Dec 9, 2024 | 5.0400 | 5.1000 | 5.0000 | 5.0400 | 5.0400 | 1,086,784 |
| Dec 6, 2024 | 5.0700 | 5.0700 | 4.9500 | 5.0200 | 5.0200 | 2,866,552 |
| Dec 5, 2024 | 5.2100 | 5.2200 | 5.0500 | 5.0600 | 5.0600 | 2,426,396 |
| Dec 4, 2024 | 5.1200 | 5.2000 | 5.0800 | 5.1600 | 5.1600 | 1,115,846 |
| Dec 3, 2024 | 5.1000 | 5.1800 | 5.0300 | 5.1300 | 5.1300 | 1,658,487 |
| Dec 2, 2024 | 5.1600 | 5.1800 | 5.0100 | 5.0900 | 5.0900 | 1,193,228 |
| Nov 29, 2024 | 5.1800 | 5.2100 | 5.0700 | 5.1000 | 5.1000 | 1,415,300 |
| Nov 28, 2024 | 5.1000 | 5.1500 | 5.0000 | 5.1200 | 5.1200 | 1,384,929 |
| Nov 27, 2024 | 5.0500 | 5.1100 | 5.0000 | 5.0500 | 5.0500 | 1,670,812 |
| Nov 26, 2024 | 5.0400 | 5.0800 | 4.9200 | 5.0600 | 5.0600 | 1,666,310 |
| Nov 25, 2024 | 5.0900 | 5.1100 | 4.9700 | 4.9900 | 4.9900 | 1,411,395 |
| Nov 22, 2024 | 5.1800 | 5.2100 | 5.0000 | 5.0200 | 5.0200 | 1,327,145 |
| Nov 21, 2024 | 5.3100 | 5.3100 | 5.1000 | 5.1100 | 5.1100 | 1,997,582 |
| Nov 19, 2024 | 5.2100 | 5.2100 | 5.2100 | 5.2100 | 5.2100 | 523,541 |
| Nov 18, 2024 | 5.1100 | 5.1100 | 5.0800 | 5.1100 | 5.1100 | 2,588,941 |
| Nov 14, 2024 | 4.9000 | 5.0300 | 4.8400 | 5.0100 | 5.0100 | 1,873,642 |
| Nov 13, 2024 | 5.0500 | 5.0900 | 4.9400 | 4.9400 | 4.9400 | 1,264,414 |
| Nov 12, 2024 | 5.1600 | 5.2200 | 5.0500 | 5.0500 | 5.0500 | 901,938 |
| Nov 11, 2024 | 5.2700 | 5.3000 | 5.1600 | 5.1600 | 5.1600 | 783,593 |
| Nov 8, 2024 | 5.3900 | 5.4000 | 5.2200 | 5.2700 | 5.2700 | 829,253 |
| Nov 7, 2024 | 5.4000 | 5.4400 | 5.3000 | 5.3300 | 5.3300 | 869,757 |
| Nov 6, 2024 | 5.3900 | 5.4300 | 5.2300 | 5.3500 | 5.3500 | 1,460,890 |
| Nov 5, 2024 | 5.2600 | 5.3600 | 5.2000 | 5.3300 | 5.3300 | 929,624 |
| Nov 4, 2024 | 5.2900 | 5.3300 | 5.2300 | 5.2600 | 5.2600 | 1,311,115 |
| Nov 1, 2024 | 5.1800 | 5.2400 | 5.0500 | 5.2300 | 5.2300 | 654,956 |
| Oct 31, 2024 | 5.1700 | 5.1800 | 5.0400 | 5.1400 | 5.1400 | 1,053,511 |
| Oct 30, 2024 | 5.0700 | 5.1700 | 4.9900 | 5.1200 | 5.1200 | 1,173,790 |
| Oct 29, 2024 | 5.1500 | 5.1500 | 5.0700 | 5.0700 | 5.0700 | 1,062,516 |
| Oct 28, 2024 | 5.1700 | 5.2700 | 5.0600 | 5.1800 | 5.1800 | 1,207,433 |
| Oct 25, 2024 | 5.3700 | 5.3700 | 5.1600 | 5.1700 | 5.1700 | 1,492,137 |
| Oct 24, 2024 | 5.2700 | 5.2700 | 5.1700 | 5.2700 | 5.2700 | 637,604 |
| Oct 23, 2024 | 4.9900 | 5.1700 | 4.9600 | 5.1700 | 5.1700 | 2,034,351 |
| Oct 22, 2024 | 5.0800 | 5.1800 | 5.0700 | 5.0700 | 5.0700 | 856,984 |
| Oct 21, 2024 | 5.2900 | 5.2900 | 5.1800 | 5.1800 | 5.1800 | 894,406 |
| Oct 18, 2024 | 5.2900 | 5.4600 | 5.2900 | 5.2900 | 5.2900 | 2,119,376 |
| Oct 17, 2024 | 5.5100 | 5.6200 | 5.3900 | 5.4000 | 5.4000 | 2,965,014 |
| Oct 16, 2024 | 5.4800 | 5.7100 | 5.4800 | 5.5100 | 5.5100 | 3,785,703 |
| Oct 15, 2024 | 5.6000 | 5.6000 | 5.6000 | 5.6000 | 5.6000 | 1,790,198 |
| Oct 14, 2024 | 5.7200 | 5.7200 | 5.7200 | 5.7200 | 5.7200 | 748,468 |
| Oct 11, 2024 | 5.8400 | 5.8400 | 5.8400 | 5.8400 | 5.8400 | 739,781 |
| Oct 10, 2024 | 6.2100 | 6.2100 | 5.9600 | 5.9600 | 5.9600 | 2,589,064 |
| Oct 9, 2024 | 6.0900 | 6.0900 | 5.9800 | 6.0900 | 6.0900 | 2,096,839 |
| Oct 8, 2024 | 5.9500 | 6.1900 | 5.9500 | 5.9800 | 5.9800 | 4,191,184 |
| Oct 7, 2024 | 6.0800 | 6.0800 | 6.0800 | 6.0800 | 6.0800 | 1,338,573 |
| Oct 4, 2024 | 6.2100 | 6.2100 | 6.2100 | 6.2100 | 6.2100 | 621,654 |
| Oct 3, 2024 | 6.3400 | 6.3400 | 6.3400 | 6.3400 | 6.3400 | 1,232,526 |
| Oct 1, 2024 | 6.2800 | 6.5300 | 6.2800 | 6.4700 | 6.4700 | 8,803,283 |
| Sep 30, 2024 | 6.4100 | 6.4100 | 6.4100 | 6.4100 | 6.4100 | 576,573 |
| Sep 27, 2024 | 6.5500 | 6.6900 | 6.5500 | 6.5500 | 6.5500 | 6,021,055 |
| Sep 26, 2024 | 6.6900 | 6.6900 | 6.6900 | 6.6900 | 6.6900 | 402,906 |
| Sep 25, 2024 | 6.8300 | 6.8300 | 6.8300 | 6.8300 | 6.8300 | 452,116 |
| Sep 24, 2024 | 6.9700 | 6.9700 | 6.9700 | 6.9700 | 6.9700 | 624,362 |
| Sep 23, 2024 | 7.1200 | 7.1200 | 7.1200 | 7.1200 | 7.1200 | 811,677 |
| Sep 20, 2024 | 7.5200 | 7.5200 | 7.2700 | 7.2700 | 7.2700 | 2,853,725 |
| Sep 19, 2024 | 7.4200 | 7.4200 | 7.4200 | 7.4200 | 7.4200 | 886,465 |
| Sep 18, 2024 | 7.2800 | 7.2800 | 7.2800 | 7.2800 | 7.2800 | 546,771 |
| Sep 17, 2024 | 7.1400 | 7.1400 | 7.1400 | 7.1400 | 7.1400 | 733,522 |
| Sep 16, 2024 | 7.0000 | 7.0000 | 7.0000 | 7.0000 | 7.0000 | 445,088 |
| Sep 13, 2024 | 6.8700 | 6.8700 | 6.8700 | 6.8700 | 6.8700 | 390,249 |
| Sep 12, 2024 | 6.7400 | 6.7400 | 6.7400 | 6.7400 | 6.7400 | 755,302 |
| Sep 11, 2024 | 6.6100 | 6.6100 | 6.6100 | 6.6100 | 6.6100 | 405,580 |
| Sep 10, 2024 | 6.4900 | 6.4900 | 6.4900 | 6.4900 | 6.4900 | 352,901 |
| Sep 9, 2024 | 6.3700 | 6.3700 | 6.3700 | 6.3700 | 6.3700 | 835,566 |
| Sep 6, 2024 | 6.2500 | 6.2500 | 6.2500 | 6.2500 | 6.2500 | 782,693 |
| Sep 5, 2024 | 6.1300 | 6.1300 | 6.1300 | 6.1300 | 6.1300 | 273,690 |
| Sep 4, 2024 | 6.0100 | 6.0100 | 6.0100 | 6.0100 | 6.0100 | 744,127 |
| Sep 3, 2024 | 5.9000 | 5.9000 | 5.9000 | 5.9000 | 5.9000 | 296,759 |
| Sep 2, 2024 | 5.7900 | 5.7900 | 5.7900 | 5.7900 | 5.7900 | 336,300 |
| Aug 30, 2024 | 5.6800 | 5.6800 | 5.6800 | 5.6800 | 5.6800 | 632,077 |
| Aug 29, 2024 | 5.5700 | 5.5700 | 5.5700 | 5.5700 | 5.5700 | 375,288 |
| Aug 28, 2024 | 5.4700 | 5.4700 | 5.4700 | 5.4700 | 5.4700 | 1,228,999 |
| Aug 27, 2024 | 5.3700 | 5.3700 | 5.3200 | 5.3700 | 5.3700 | 3,176,740 |
| Aug 26, 2024 | 5.2700 | 5.2700 | 5.2700 | 5.2700 | 5.2700 | 2,045,537 |
| Aug 23, 2024 | 5.1700 | 5.1700 | 5.1700 | 5.1700 | 5.1700 | 345,124 |
| Aug 22, 2024 | 5.0700 | 5.0700 | 5.0700 | 5.0700 | 5.0700 | 917,611 |
| Aug 21, 2024 | 4.9800 | 4.9800 | 4.9800 | 4.9800 | 4.9800 | 1,574,315 |
| Aug 20, 2024 | 4.8900 | 4.8900 | 4.8800 | 4.8900 | 4.8900 | 6,594,797 |
| Aug 19, 2024 | 4.8000 | 4.8000 | 4.8000 | 4.8000 | 4.8000 | 2,240,148 |
| Aug 16, 2024 | 4.5200 | 4.7100 | 4.5200 | 4.7100 | 4.7100 | 17,480,684 |
| Aug 14, 2024 | 4.6200 | 4.6200 | 4.6200 | 4.6200 | 4.6200 | 1,101,662 |
| Aug 13, 2024 | 4.7200 | 4.7200 | 4.7200 | 4.7200 | 4.7200 | 3,964,345 |
| Aug 12, 2024 | 4.8200 | 4.8200 | 4.8200 | 4.8200 | 4.8200 | 1,246,260 |
| Aug 9, 2024 | 4.9200 | 4.9200 | 4.9200 | 4.9200 | 4.9200 | 1,188,105 |
| Aug 8, 2024 | 5.0300 | 5.0300 | 5.0300 | 5.0300 | 5.0300 | 2,155,970 |
| Aug 7, 2024 | 5.1400 | 5.2500 | 5.1400 | 5.1400 | 5.1400 | 14,803,948 |
| Aug 6, 2024 | 5.2500 | 5.2500 | 5.2500 | 5.2500 | 5.2500 | 1,204,041 |
| Aug 5, 2024 | 5.3600 | 5.3600 | 5.3600 | 5.3600 | 5.3600 | 1,627,814 |
| Aug 2, 2024 | 5.4700 | 5.4700 | 5.4700 | 5.4700 | 5.4700 | 1,990,501 |
| Aug 1, 2024 | 5.5900 | 5.5900 | 5.5900 | 5.5900 | 5.5900 | 3,704,316 |
| Jul 31, 2024 | 5.7100 | 5.7100 | 5.7100 | 5.7100 | 5.7100 | 2,704,527 |
| Jul 30, 2024 | 6.0200 | 6.0200 | 6.0200 | 6.0200 | 6.0200 | 3,147,308 |
| Jul 29, 2024 | 6.3400 | 6.3400 | 6.3400 | 6.3400 | 6.3400 | 3,091,227 |
| Jul 26, 2024 | 6.6800 | 7.0400 | 6.6800 | 6.6800 | 6.6800 | 23,844,134 |
| Jul 25, 2024 | 7.0400 | 7.0400 | 7.0400 | 7.0400 | 7.0400 | 1,725,052 |
| Jul 24, 2024 | 7.4200 | 7.4200 | 7.4200 | 7.4200 | 7.4200 | 1,845,508 |
| Jul 23, 2024 | 7.8200 | 7.8200 | 7.8200 | 7.8200 | 7.8200 | 1,775,644 |
| Jul 22, 2024 | 8.2400 | 8.2400 | 8.2400 | 8.2400 | 8.2400 | 1,184,008 |
| Jul 19, 2024 | 8.6800 | 8.6800 | 8.6800 | 8.6800 | 8.6800 | 1,675,161 |
| Jul 18, 2024 | 9.1400 | 9.1400 | 9.1400 | 9.1400 | 9.1400 | 2,484,374 |
| Jul 16, 2024 | 9.7400 | 9.7900 | 9.6300 | 9.6300 | 9.6300 | 12,832,756 |
| Jul 15, 2024 | 10.0100 | 10.2600 | 10.0100 | 10.1400 | 10.1400 | 3,388,610 |
| Jul 12, 2024 | 10.5500 | 10.5900 | 10.1500 | 10.2500 | 10.2500 | 3,462,687 |
| Jul 11, 2024 | 10.8500 | 10.8900 | 10.4500 | 10.5300 | 10.5300 | 2,389,048 |
| Jul 10, 2024 | 10.8400 | 10.8400 | 10.4800 | 10.6500 | 10.6500 | 2,563,830 |
| Jul 9, 2024 | 10.6100 | 10.8700 | 10.4800 | 10.6600 | 10.6600 | 3,024,031 |
| Jul 8, 2024 | 11.0400 | 11.2200 | 10.3200 | 10.5900 | 10.5900 | 5,129,653 |
| Jul 5, 2024 | 10.9700 | 11.0700 | 10.8100 | 10.8700 | 10.8700 | 3,381,443 |
| Jul 4, 2024 | 11.2000 | 11.2000 | 10.9300 | 10.9800 | 10.9800 | 2,653,147 |
| Jul 3, 2024 | 11.0800 | 11.2000 | 11.0200 | 11.0400 | 11.0400 | 2,145,423 |
| Jul 2, 2024 | 11.2400 | 11.2900 | 11.0100 | 11.0400 | 11.0400 | 2,522,237 |
| Jul 1, 2024 | 11.0500 | 11.3400 | 11.0000 | 11.1200 | 11.1200 | 2,757,233 |
| Jun 28, 2024 | 11.0700 | 11.2800 | 11.0000 | 11.0100 | 11.0100 | 2,365,040 |
| Jun 27, 2024 | 11.1300 | 11.3400 | 11.0000 | 11.0300 | 11.0300 | 2,387,016 |
| Jun 26, 2024 | 11.4000 | 11.4500 | 11.0600 | 11.1200 | 11.1200 | 2,490,169 |
| Jun 25, 2024 | 11.7000 | 11.7200 | 11.1500 | 11.3300 | 11.3300 | 2,699,102 |
| Jun 24, 2024 | 11.8800 | 11.8800 | 11.4000 | 11.4600 | 11.4600 | 5,379,578 |
| Jun 21, 2024 | 11.0900 | 11.5300 | 11.0500 | 11.5300 | 11.5300 | 7,636,085 |
| Jun 20, 2024 | 10.7100 | 11.1900 | 10.7100 | 10.9900 | 10.9900 | 2,254,075 |
| Jun 19, 2024 | 11.3400 | 11.4400 | 10.9600 | 11.0500 | 11.0500 | 2,857,834 |
| Jun 18, 2024 | 11.5000 | 11.6000 | 11.0000 | 11.2900 | 11.2900 | 3,639,024 |
| Jun 14, 2024 | 11.1500 | 11.5000 | 11.0000 | 11.3300 | 11.3300 | 4,486,396 |
| Jun 13, 2024 | 11.7800 | 11.7800 | 10.7800 | 11.1500 | 11.1500 | 5,732,807 |
| Jun 12, 2024 | 10.8900 | 11.3500 | 10.8000 | 11.3500 | 11.3500 | 4,931,966 |
| Jun 11, 2024 | 10.6200 | 10.8900 | 10.3000 | 10.8100 | 10.8100 | 2,881,721 |
| Jun 10, 2024 | 10.7000 | 10.7000 | 10.3500 | 10.4300 | 10.4300 | 2,654,311 |
| Jun 7, 2024 | 10.4000 | 10.6500 | 10.1000 | 10.4500 | 10.4500 | 2,188,963 |
| Jun 6, 2024 | 10.5000 | 10.5000 | 10.1000 | 10.2500 | 10.2500 | 2,330,656 |
| Jun 5, 2024 | 10.0000 | 10.3000 | 10.0000 | 10.2500 | 10.2500 | 2,558,251 |
| Jun 4, 2024 | 10.8000 | 10.8500 | 10.5000 | 10.5000 | 10.5000 | 10,105,354 |
| Jun 3, 2024 | 11.0500 | 11.0500 | 11.0000 | 11.0500 | 11.0500 | 2,901,294 |
| May 31, 2024 | 10.2500 | 10.5500 | 10.2000 | 10.5500 | 10.5500 | 6,624,361 |
| May 30, 2024 | 9.8500 | 10.3000 | 9.8000 | 10.0500 | 10.0500 | 5,976,857 |
| May 29, 2024 | 10.3000 | 10.3500 | 10.2500 | 10.2500 | 10.2500 | 6,406,856 |
| May 28, 2024 | 10.9500 | 11.0000 | 10.7000 | 10.7500 | 10.7500 | 3,402,073 |
| May 27, 2024 | 11.1500 | 11.1500 | 10.6500 | 10.8500 | 10.8500 | 4,395,654 |
| May 24, 2024 | 10.9500 | 11.0000 | 10.8500 | 10.9000 | 10.9000 | 2,792,219 |
| May 23, 2024 | 10.9500 | 11.1000 | 10.9000 | 10.9500 | 10.9500 | 2,662,059 |
| May 22, 2024 | 11.0000 | 11.1000 | 10.8000 | 10.9000 | 10.9000 | 2,512,992 |
| May 21, 2024 | 11.2000 | 11.2000 | 10.9000 | 10.9500 | 10.9500 | 3,504,108 |
| May 17, 2024 | 10.4500 | 10.8500 | 10.3500 | 10.8500 | 10.8500 | 4,196,474 |
| May 16, 2024 | 10.6000 | 10.6500 | 10.3000 | 10.3500 | 10.3500 | 2,761,810 |
| May 15, 2024 | 10.5000 | 10.6500 | 10.3500 | 10.5000 | 10.5000 | 2,748,176 |
| May 14, 2024 | 10.1500 | 10.5500 | 10.0500 | 10.5500 | 10.5500 | 3,327,356 |
| May 13, 2024 | 10.4500 | 10.4500 | 9.6500 | 10.0500 | 10.0500 | 3,402,153 |
| May 10, 2024 | 10.4000 | 10.4000 | 10.0000 | 10.1500 | 10.1500 | 942,465 |
| May 9, 2024 | 10.5500 | 10.6000 | 10.1000 | 10.1500 | 10.1500 | 1,215,946 |
| May 8, 2024 | 10.0000 | 10.5500 | 10.0000 | 10.4500 | 10.4500 | 1,298,637 |
| May 7, 2024 | 10.4000 | 10.4500 | 10.0500 | 10.2000 | 10.2000 | 1,566,930 |
| May 6, 2024 | 10.8500 | 10.8500 | 10.2500 | 10.3500 | 10.3500 | 2,062,815 |
Related Tickers
INDIGRID.BO Indigrid Infrastructure Trust
146.99
+0.76%
GREENPOWER.NS Orient Green Power Company Limited
11.65
-3.96%
PTC.NS PTC India Limited
169.20
-3.73%
ADANIPOWER.BO Adani Power Limited
535.95
-3.64%
JPPOWER.NS Jaiprakash Power Ventures Limited
13.55
-3.63%
RPOWER.NS Reliance Power Limited
38.25
-6.11%
ADANIPOWER.NS Adani Power Limited
536.05
-3.67%