NSE - Delayed Quote INR

GVP Infotech Limited (GVPTECH.NS)

Compare
10.81
+0.20
+(1.89%)
At close: 3:29:49 PM GMT+5:30
Currency in INR
Download
Date Open High Low Close
Adj Close
Volume
Jan 23, 202510.8210.9210.6210.8110.8131,071
Jan 22, 202511.2011.2010.5110.6110.6146,651
Jan 21, 202510.8611.2410.8211.0211.0249,051
Jan 20, 202511.2011.2010.8511.0511.0537,687
Jan 17, 202511.2011.2010.5610.9010.9080,470
Jan 16, 202510.3711.1510.3710.9810.9855,489
Jan 15, 202510.7810.9510.6210.7810.7844,961
Jan 14, 202510.3410.9910.2110.7110.7195,249
Jan 13, 202510.9911.2910.3210.5010.50136,644
Jan 10, 202511.1511.2010.7110.8710.8745,779
Jan 9, 202511.0111.4710.6210.9810.9889,232
Jan 8, 202511.3111.5410.7910.9410.9476,233
Jan 7, 202511.2111.6611.0411.3111.3194,497
Jan 6, 202511.7112.0211.4511.4511.45119,531
Jan 3, 202512.0712.4911.6312.0612.06236,501
Jan 2, 202512.0812.0811.8012.0812.08410,928
Jan 1, 202511.3811.5111.3011.5111.5168,793
Dec 31, 202410.3810.9710.0610.9710.9789,151
Dec 30, 202410.3510.8510.3510.4510.45295,429
Dec 27, 202411.6011.6010.9010.9010.90239,838
Dec 26, 202411.8811.8811.4411.4811.48100,008
Dec 24, 202411.4011.7911.0911.5811.5867,974
Dec 23, 202412.1112.1111.4611.4611.46191,821
Dec 20, 202412.3212.6811.4712.0712.072,554,263
Dec 19, 202411.7512.6011.4612.0812.08119,400
Dec 18, 202411.9912.3311.8012.0412.0460,666
Dec 17, 202412.1612.4411.9011.9911.9993,244
Dec 16, 202411.9112.4211.9112.1612.1674,428
Dec 13, 202412.2612.5711.7712.0112.0189,513
Dec 12, 202412.3112.9712.1012.3912.39214,643
Dec 11, 202413.3213.4912.6612.7412.7471,696
Dec 10, 202413.2713.7913.0013.0613.0671,209
Dec 9, 202413.9513.9513.1113.2713.2792,762
Dec 6, 202413.2913.6813.0513.3513.35128,634
Dec 5, 202413.9913.9912.9413.0413.04163,417
Dec 4, 202414.4014.4313.2613.6313.63588,538
Dec 3, 202413.7913.7913.5213.7913.79417,867
Dec 2, 202411.6312.5411.5512.5412.54207,468
Nov 29, 202411.1611.5011.0611.4011.4072,813
Nov 28, 202411.4311.6510.9011.1511.15105,616
Nov 27, 202410.9611.4510.1911.2211.221,508,105
Nov 26, 202410.9511.6010.3010.8610.86185,586
Nov 25, 202411.2811.529.8810.6810.68120,863
Nov 22, 202411.3511.499.8510.4810.48179,751
Nov 21, 202411.3911.5410.2510.9510.9577,567
Nov 19, 202412.1512.4810.8911.3911.3946,664
Nov 18, 202412.2512.7012.0012.1112.1148,388
Nov 14, 202412.0012.5312.0012.3212.3241,720
Nov 13, 202413.1213.1211.8012.0512.05153,108
Nov 12, 202412.4112.5411.7011.9311.9326,090
Nov 11, 202412.6012.7712.0512.1712.1763,628
Nov 8, 202412.6112.6112.3512.5012.5045,074
Nov 7, 202412.6612.6612.2512.4512.4533,569
Nov 6, 202412.5912.5911.9112.3012.3069,404
Nov 5, 202412.8412.8411.9012.3512.3579,623
Nov 4, 202412.4712.4711.8812.2412.2472,140
Nov 1, 202412.1012.4911.7012.2412.2449,515
Oct 31, 202411.9411.9511.5311.9311.9352,501
Oct 30, 202411.2112.1910.5811.4911.4974,565
Oct 29, 202412.5612.5611.6011.7211.7235,542
Oct 28, 202411.8911.8911.4211.7411.7436,516
Oct 25, 202411.1511.8411.1511.4311.4341,432
Oct 24, 202411.1512.1811.1511.1911.19154,326
Oct 23, 202411.0112.3910.6111.1511.1585,956
Oct 22, 202411.8512.3011.2011.4111.4189,466
Oct 21, 202412.2312.4811.7411.9111.9149,254
Oct 18, 202412.3512.3512.0312.2312.2324,444
Oct 17, 202412.1812.8612.1812.3512.3547,353
Oct 16, 202412.9312.9312.2512.4312.4328,175
Oct 15, 202412.9512.9512.3612.5912.5930,499
Oct 14, 202412.3112.8812.3112.4812.4833,812
Oct 11, 202412.4612.6012.1912.5212.5252,456
Oct 10, 202412.8412.8912.3212.4612.4651,139
Oct 9, 202412.7712.7712.4212.5912.5933,594
Oct 8, 202412.1012.5812.0012.3712.3755,496
Oct 7, 202412.7013.0112.0812.1412.1495,162
Oct 4, 202412.9113.0612.5312.7212.7264,636
Oct 3, 202412.5012.8712.3112.5312.5349,193
Oct 1, 202412.6312.9912.4012.5312.5355,274
Sep 30, 202413.0913.1012.5112.6712.6760,942
Sep 27, 202413.2913.2912.2312.9912.9961,714
Sep 26, 202412.6913.1712.6612.8812.8860,958
Sep 25, 202412.9013.1212.6012.8212.8287,052
Sep 24, 202413.8013.8012.6112.8412.84175,947
Sep 23, 202413.3913.3912.8813.2113.2168,435
Sep 20, 2024 0.10 Dividend
Sep 20, 202413.9813.9812.8712.9512.95159,279
Sep 19, 202414.1014.3813.0113.6513.55261,287
Sep 18, 202413.9814.2012.9413.7013.60395,401
Sep 17, 202413.6313.6313.6313.6313.53191,056
Sep 16, 202412.6012.9912.5512.9912.8980,460
Sep 13, 202412.2212.5012.1812.3812.2933,372
Sep 12, 202412.1912.3612.0512.2212.1342,040
Sep 11, 202412.3712.3912.0012.0411.9539,382
Sep 10, 202412.0612.4712.0612.1312.0447,646
Sep 9, 202412.6412.6411.7412.0711.9843,350
Sep 6, 202412.4512.6612.3412.3612.2728,271
Sep 5, 202412.4512.6012.4212.4412.3569,216
Sep 4, 202412.6112.9512.4112.5712.4837,872
Sep 3, 202413.2513.2512.8012.8312.7434,994
Sep 2, 202412.7512.9412.5012.8212.7363,504
Aug 30, 202412.7612.7611.9412.4012.3155,540
Aug 29, 202413.2913.2912.4912.5712.48101,540
Aug 28, 202413.4913.5913.0313.1513.0537,151
Aug 27, 202413.4113.6012.9113.1813.08114,821
Aug 26, 202412.8613.6012.8613.4113.3189,015
Aug 23, 202413.1913.6712.8013.0012.9094,885
Aug 22, 202413.6013.7012.8613.0212.9279,184
Aug 21, 202412.8313.7512.8313.3313.2392,073
Aug 20, 202413.3713.4012.9513.3013.20107,125
Aug 19, 202412.1712.7712.1512.7712.6835,870
Aug 16, 202412.9412.9411.8212.1712.0888,130
Aug 14, 202412.7912.7912.2212.3512.2657,301
Aug 13, 202412.8213.1912.5512.7912.7058,846
Aug 12, 202412.9013.2212.8912.9312.8481,440
Aug 9, 202413.5513.5912.9913.0412.9452,957
Aug 8, 202413.0913.1012.8712.9812.8867,022
Aug 7, 202412.9513.2012.5412.8712.7899,353
Aug 6, 202413.1213.1312.5112.6812.59171,678
Aug 5, 202413.5013.8613.1713.1713.07104,682
Aug 2, 202413.5014.2013.2313.8713.77125,455
Aug 1, 202414.5514.5513.8013.8713.77101,084
Jul 31, 202414.0014.4013.9714.1714.07135,388
Jul 30, 202414.2014.4813.7813.9813.88185,999
Jul 29, 202414.0914.0913.8113.9713.8771,000
Jul 26, 202413.5714.1013.2613.7313.6373,372
Jul 25, 202414.1014.1013.5013.5713.4752,158
Jul 24, 202414.4914.4913.5513.9013.80113,637
Jul 23, 202414.5914.5913.4914.0813.98151,111
Jul 22, 202413.5214.7013.4813.9913.89243,471
Jul 19, 202415.0015.0013.8714.0213.92262,882
Jul 18, 202414.5914.6114.0014.6114.50381,729
Jul 16, 202413.8513.9213.5413.9213.82151,500
Jul 15, 202412.7313.2612.7213.2613.16115,198
Jul 12, 202412.7513.0012.2312.6312.54102,692
Jul 11, 202413.1513.1512.3612.7312.6469,982
Jul 10, 202413.3213.6013.0013.0212.9269,122
Jul 9, 202413.5513.6013.2013.2113.1145,408
Jul 8, 202413.6513.6713.3513.4213.3291,754
Jul 5, 202413.8513.9713.0613.5113.41254,946
Jul 4, 202413.9013.9013.7013.7213.6255,282
Jul 3, 202414.1514.1513.3013.7613.66135,819
Jul 2, 202413.2113.9813.2113.7913.6992,927
Jul 1, 202414.2014.2513.2013.5913.4995,344
Jun 28, 202413.7013.7012.9613.5913.49112,426
Jun 27, 202413.2213.7913.2213.5813.4855,376
Jun 26, 202413.5613.6013.2013.4913.3936,358
Jun 25, 202413.6913.6913.1613.5613.4676,678
Jun 24, 202413.8713.8713.2913.5713.4780,888
Jun 21, 202413.4513.8813.4313.5313.43147,116
Jun 20, 202413.4513.9813.4513.7013.6060,121
Jun 19, 202414.1914.1913.4013.7213.6283,418
Jun 18, 202414.2014.2013.6813.8213.7287,611
Jun 14, 202414.2514.4513.6513.9613.86154,221
Jun 13, 202414.5914.9713.8114.1114.01230,010
Jun 12, 202413.4814.8813.4814.3414.23411,001
Jun 11, 202414.2014.8714.1414.1814.08169,157
Jun 10, 202416.4316.4314.8614.8914.78333,671
Jun 7, 202416.6516.6515.1015.6515.541,249,488
Jun 6, 202415.9015.9015.9015.9015.7845,052
Jun 5, 202414.6515.1514.6515.1515.04706,063
Jun 4, 202415.8515.8514.3514.4514.342,888,596
Jun 3, 202415.1015.1015.1015.1014.99217,196
May 31, 202414.4014.4014.4014.4014.29129,213
May 30, 202413.7513.7513.7513.7513.65942,398
May 29, 202412.6513.1012.1513.1013.00681,641
May 28, 202412.5012.5012.1512.5012.41684,938
May 27, 202411.8011.9511.3511.9511.86742,633
May 24, 202411.2011.4010.9011.4011.32348,313
May 23, 202411.3011.3010.8510.9010.82229,268
May 22, 202411.0011.5510.9011.2511.17178,163
May 21, 202411.6011.6010.8511.0010.92237,443
May 17, 202410.9011.0510.6010.7510.67108,206
May 16, 202410.7011.0510.4010.8510.77143,115
May 15, 202411.0011.0510.7510.9510.8775,527
May 14, 202411.2011.2010.7510.8510.77101,914
May 13, 202411.0511.2010.7010.9510.87170,405
May 10, 202410.9011.4010.3510.8010.72181,350
May 9, 202411.7011.7010.9010.9010.82125,026
May 8, 202412.2012.2011.2011.4511.37179,902
May 7, 202411.2011.7511.0011.7011.61123,010
May 6, 202411.6511.7511.2011.2011.1287,303
May 3, 202411.7512.0011.3011.4511.3797,905
May 2, 202412.1012.1011.7011.7511.66124,515
Apr 30, 202412.2012.3011.5011.7511.66169,717
Apr 29, 202412.4012.4012.0012.0511.9671,087
Apr 26, 202412.4012.4012.1012.1512.0652,151
Apr 25, 202413.0013.0011.8012.2012.11193,741
Apr 24, 202413.0513.1012.2012.4012.31157,384
Apr 23, 202412.8013.1012.6012.8012.7185,599
Apr 22, 202413.2013.2012.4012.5512.4680,429
Apr 19, 202413.1013.1012.2012.8012.7179,682
Apr 18, 202413.0013.3012.6012.8012.7197,099
Apr 16, 202413.2013.2012.2512.7512.6667,127
Apr 15, 202412.9513.4012.5512.9012.81147,569
Apr 12, 202413.5013.6013.0513.2013.10170,645
Apr 10, 202413.3013.3012.8013.0512.95158,211
Apr 9, 202412.9012.9512.5012.9012.81183,208
Apr 8, 202411.9012.4011.3512.3512.26216,436
Apr 5, 202411.6511.9511.6511.9011.81204,176
Apr 4, 202411.4011.4011.3511.4011.3238,116
Apr 3, 202411.0011.2011.0011.2011.1238,664
Apr 2, 202410.9011.0510.8011.0010.9257,138
Apr 1, 202410.9510.9510.5510.8510.77129,421
Mar 28, 202411.1011.1010.7510.7510.6758,675
Mar 27, 202411.1011.2510.9010.9510.87215,461
Mar 26, 202411.3011.5011.1011.1011.0263,408
Mar 22, 202411.4011.5511.2511.3011.2221,574
Mar 21, 202411.2011.4011.0511.4011.3240,733
Mar 20, 202411.1011.3511.0511.2011.1231,148
Mar 19, 202411.4511.5011.1011.2511.1741,908
Mar 18, 202411.1011.5011.1011.3011.22111,585
Mar 15, 202411.5011.7011.3011.3011.2240,494
Mar 14, 202411.5511.5511.4011.5011.4241,112
Mar 13, 202411.8011.9511.6011.6011.5216,524
Mar 12, 202412.0512.1511.8011.8011.7177,141
Mar 11, 202412.4512.4512.0012.0011.9150,335
Mar 7, 202412.4512.6512.2012.2512.16107,825
Mar 6, 202412.7012.9012.4512.4512.3669,756
Mar 5, 202412.9512.9512.5012.7012.6197,567
Mar 4, 202412.6012.9512.4512.7512.66167,036
Mar 1, 202412.4012.5012.4012.5012.4150,160
Feb 29, 202412.1012.5512.1012.3012.21396,854
Feb 28, 202412.3512.3512.3512.3512.2611,292
Feb 27, 202412.6012.6012.6012.6012.5129,226
Feb 26, 202412.9012.9012.8512.8512.7641,733
Feb 23, 202413.1013.1012.9013.1013.0037,311
Feb 22, 202413.1013.1013.0513.1013.00103,879
Feb 21, 202413.1013.2513.0513.1013.0050,101
Feb 20, 202413.2513.2513.2513.2513.1597,332
Feb 19, 202413.0013.0012.8513.0012.9094,885
Feb 16, 202412.7512.9512.7512.7512.6639,213
Feb 15, 202412.8512.8512.7512.8512.7634,263
Feb 14, 202413.0013.0012.5513.0012.90115,859
Feb 13, 202412.7512.7512.7512.7512.6628,606
Feb 12, 202413.0013.5013.0013.0012.90117,000
Feb 9, 202413.2513.2513.2513.2513.1543,243
Feb 8, 202413.0013.0013.0013.0012.9028,072
Feb 7, 202412.7512.7512.7512.7512.6621,380
Feb 6, 202412.5012.5012.5012.5012.4147,704
Feb 5, 202412.3012.3012.3012.3012.2180,490
Feb 2, 202412.1012.1012.1012.1012.0151,497
Feb 1, 202411.9011.9011.6511.9011.81162,481
Jan 31, 202411.8511.8511.8511.8511.76180,976
Jan 30, 202412.1012.1012.1012.1012.01262,553
Jan 29, 202412.3512.3512.3512.3512.26233,269
Jan 25, 202412.6012.6012.6012.6012.5141,689
Jan 24, 202412.8512.8512.8512.8512.76147,911
Jan 23, 202413.1013.1013.1013.1013.00120,065

Related Tickers

HOVS.NS HOV Services Limited
69.37
+1.46%
 
GSS.NS GSS Infotech Limited
54.68
-0.60%
 
DRCSYSTEMS.NS DRC Systems India Limited
27.88
+0.94%
 
EXPLEOSOL.NS Expleo Solutions Limited
1,275.15
+0.50%
 
INSPIRISYS.NS Inspirisys Solutions Limited
104.78
+4.52%
 
CTE.NS Cambridge Technology Enterprises Limited
88.54
+0.33%
 
DIGISPICE.NS DiGiSPICE Technologies Limited
27.76
+1.65%
 
FCSSOFT.NS FCS Software Solutions Limited
3.1000
0.00%
 
CRESSAN.BO Cressanda Solutions Limited
7.17
+1.13%
 
SASKEN.NS Sasken Technologies Limited
2,062.95
+0.04%