GVT&D.NSGVT&D.NS
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/16/2026 | $2790.00 | $2790.00 | $2612.00 | $2621.30 | 1.08M |
| 1/14/2026 | $2744.90 | $2829.90 | $2723.50 | $2796.00 | 775,769 |
| 1/13/2026 | $2750.00 | $2793.90 | $2693.50 | $2731.50 | 878,765 |
| 1/12/2026 | $2890.10 | $2901.00 | $2704.00 | $2718.20 | 1.12M |
| 1/9/2026 | $2980.00 | $2980.00 | $2810.50 | $2898.10 | 1.42M |
| 1/8/2026 | $3165.80 | $3169.80 | $2972.50 | $3002.60 | 557,358 |
| 1/7/2026 | $3080.00 | $3185.60 | $3070.20 | $3150.50 | 365,045 |
| 1/6/2026 | $3077.90 | $3100.00 | $3040.00 | $3081.00 | 220,696 |
| 1/5/2026 | $3110.00 | $3155.00 | $3061.40 | $3077.20 | 310,496 |
| 1/2/2026 | $3160.00 | $3186.60 | $3070.00 | $3093.70 | 373,849 |
| 1/1/2026 | $3135.90 | $3184.90 | $3125.40 | $3164.50 | 214,020 |
| 12/31/2025 | $3087.00 | $3174.30 | $3067.90 | $3132.50 | 440,717 |
| 12/30/2025 | $3065.00 | $3224.20 | $3033.30 | $3144.80 | 1.55M |
| 12/29/2025 | $3075.00 | $3104.90 | $3042.20 | $3074.20 | 217,186 |
| 12/26/2025 | $3163.00 | $3169.80 | $3053.00 | $3073.10 | 235,611 |
| 12/24/2025 | $3111.00 | $3202.90 | $3111.00 | $3163.30 | 382,104 |
| 12/23/2025 | $3097.80 | $3156.90 | $3056.60 | $3129.90 | 675,543 |
| 12/22/2025 | $3111.00 | $3251.80 | $3045.60 | $3097.80 | 2.42M |
| 12/19/2025 | $2884.00 | $2950.00 | $2827.30 | $2927.00 | 853,910 |
| 12/18/2025 | $2980.00 | $2980.00 | $2802.70 | $2861.50 | 869,061 |
| 12/17/2025 | $3018.50 | $3020.50 | $2950.40 | $2970.30 | 238,779 |
| 12/16/2025 | $3000.00 | $3043.10 | $2979.80 | $3013.00 | 357,530 |
| 12/15/2025 | $3050.00 | $3050.00 | $2956.00 | $3019.50 | 250,093 |
| 12/12/2025 | $3015.00 | $3083.00 | $3013.70 | $3050.90 | 410,913 |
| 12/11/2025 | $2920.00 | $3031.60 | $2855.60 | $2998.60 | 420,019 |
| 12/10/2025 | $2912.50 | $2989.80 | $2849.70 | $2906.80 | 625,073 |
| 12/9/2025 | $2730.00 | $2920.00 | $2696.10 | $2912.50 | 705,987 |
| 12/8/2025 | $2773.00 | $2815.00 | $2702.50 | $2757.00 | 765,063 |
| 12/5/2025 | $2816.90 | $2827.00 | $2711.00 | $2768.80 | 1.05M |
| 12/4/2025 | $2905.80 | $2916.90 | $2795.00 | $2805.10 | 700,794 |
| 12/3/2025 | $2880.00 | $2967.70 | $2850.60 | $2900.20 | 1.26M |
| 12/2/2025 | $2798.10 | $2872.70 | $2779.90 | $2852.10 | 788,497 |
| 12/1/2025 | $2908.90 | $2915.00 | $2795.00 | $2801.30 | 428,475 |
| 11/28/2025 | $2897.10 | $2933.30 | $2864.00 | $2881.40 | 302,814 |
| 11/27/2025 | $2983.80 | $2990.40 | $2877.70 | $2897.10 | 356,398 |
| 11/26/2025 | $2863.80 | $3005.40 | $2819.90 | $2984.00 | 681,518 |
| 11/25/2025 | $2914.00 | $3012.80 | $2842.30 | $2855.50 | 830,881 |
| 11/24/2025 | $2940.00 | $3023.30 | $2795.60 | $2863.90 | 18.01M |
| 11/21/2025 | $3045.00 | $3054.10 | $2866.00 | $2902.00 | 1.00M |
| 11/19/2025 | $2986.00 | $3060.00 | $2973.70 | $3044.20 | 616,100 |
| 11/18/2025 | $3040.00 | $3042.40 | $2972.10 | $2996.00 | 500,914 |
| 11/17/2025 | $3046.50 | $3132.00 | $2993.10 | $3036.30 | 638,199 |
| 11/14/2025 | $3123.00 | $3134.40 | $3026.60 | $3035.30 | 358,525 |
| 11/13/2025 | $3127.60 | $3181.80 | $3082.30 | $3122.20 | 508,645 |
| 11/12/2025 | $3122.00 | $3150.00 | $3101.90 | $3127.60 | 368,863 |
| 11/11/2025 | $3106.50 | $3169.80 | $3073.10 | $3121.90 | 410,360 |
| 11/10/2025 | $3091.40 | $3180.00 | $3051.10 | $3097.50 | 627,964 |
| 11/7/2025 | $3010.00 | $3127.70 | $3000.20 | $3073.20 | 779,235 |
| 11/6/2025 | $3091.60 | $3110.00 | $2992.60 | $3000.50 | 748,518 |
| 11/4/2025 | $3204.90 | $3219.80 | $3068.90 | $3146.60 | 1.00M |
| 11/3/2025 | $3040.00 | $3323.80 | $3039.10 | $3171.20 | 2.04M |
| 10/31/2025 | $3061.00 | $3119.90 | $3020.10 | $3037.40 | 323,240 |
| 10/30/2025 | $3078.90 | $3103.00 | $3031.30 | $3063.60 | 345,563 |
| 10/29/2025 | $2969.00 | $3080.80 | $2930.40 | $3066.50 | 495,328 |
| 10/28/2025 | $2844.10 | $2983.00 | $2834.00 | $2968.20 | 364,139 |
| 10/27/2025 | $2910.50 | $2946.50 | $2810.30 | $2844.10 | 687,043 |
| 10/24/2025 | $2817.60 | $2939.60 | $2817.60 | $2905.20 | 454,720 |
| 10/23/2025 | $2958.00 | $3020.70 | $2803.00 | $2817.60 | 472,932 |
| 10/21/2025 | $2977.00 | $2990.00 | $2953.90 | $2959.60 | 17,767 |
| 10/20/2025 | $2995.00 | $3034.70 | $2941.50 | $2959.40 | 337,512 |