Price Data Selection & Download
GVP Infotech Share Price All Time Records & Statistics (Sep 2022 - May 2026)
907 daily OHLCV records on NSE from Sept. 2022 to May 2026. Explore GVPTECH Benjamin Graham valuation to estimate fundamental worth using multiple valuation models.
Share Price All Time High
₹91.32
October 21, 2022
NSE Exchange
Share Price All Time Low
₹4.10
September 08, 2022
NSE Exchange
Highest Volume Trading Day
3,258,425
August 06, 2025 • ₹9.46
NSE Exchange
Share Price History Data (Sep 2022 - May 2026)
GVPTECH daily open, high, low, close and volume (OHLCV) on NSE — 96 records.
Total Records
96
Timeframe
Daily
Period
Year to Date
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-05-25 | ₹6.26 | ₹6.65 | ₹6.25 | ₹6.44 | 33,579 |
| 2026-05-22 | ₹6.64 | ₹6.70 | ₹5.60 | ₹6.26 | 150,176 |
| 2026-05-21 | ₹6.52 | ₹6.73 | ₹6.51 | ₹6.64 | 52,666 |
| 2026-05-20 | ₹6.60 | ₹6.60 | ₹6.14 | ₹6.52 | 25,971 |
| 2026-05-19 | ₹6.43 | ₹6.68 | ₹6.41 | ₹6.53 | 55,142 |
| 2026-05-18 | ₹6.85 | ₹6.85 | ₹6.30 | ₹6.49 | 39,772 |
| 2026-05-15 | ₹6.71 | ₹6.92 | ₹6.60 | ₹6.72 | 73,644 |
| 2026-05-14 | ₹6.90 | ₹7.08 | ₹6.70 | ₹6.86 | 16,820 |
| 2026-05-13 | ₹6.71 | ₹7.30 | ₹6.65 | ₹6.90 | 35,351 |
| 2026-05-12 | ₹6.66 | ₹6.85 | ₹6.60 | ₹6.71 | 95,471 |
| 2026-05-11 | ₹6.97 | ₹7.08 | ₹6.46 | ₹6.66 | 114,343 |
| 2026-05-08 | ₹7.04 | ₹7.15 | ₹6.90 | ₹6.97 | 65,253 |
| 2026-05-07 | ₹7.10 | ₹7.16 | ₹6.91 | ₹7.04 | 24,525 |
| 2026-05-06 | ₹6.98 | ₹7.15 | ₹6.84 | ₹7.01 | 71,456 |
| 2026-05-05 | ₹6.97 | ₹7.19 | ₹6.83 | ₹6.96 | 61,071 |
| 2026-05-04 | ₹7.30 | ₹7.30 | ₹6.71 | ₹6.97 | 39,913 |
| 2026-04-30 | ₹7.30 | ₹7.30 | ₹6.91 | ₹7.11 | 11,552 |
| 2026-04-29 | ₹6.99 | ₹7.25 | ₹6.98 | ₹7.10 | 42,562 |
| 2026-04-28 | ₹7.15 | ₹7.35 | ₹6.97 | ₹6.99 | 61,246 |
| 2026-04-27 | ₹7.15 | ₹7.15 | ₹6.85 | ₹6.97 | 38,809 |
| 2026-04-24 | ₹7.09 | ₹7.14 | ₹6.71 | ₹6.82 | 45,427 |
| 2026-04-23 | ₹7.13 | ₹7.33 | ₹6.96 | ₹7.01 | 54,468 |
| 2026-04-22 | ₹7.31 | ₹7.37 | ₹6.98 | ₹7.14 | 52,156 |
| 2026-04-21 | ₹6.98 | ₹7.70 | ₹6.98 | ₹7.17 | 65,530 |
| 2026-04-20 | ₹7.66 | ₹7.66 | ₹6.71 | ₹7.33 | 75,246 |
| 2026-04-17 | ₹7.48 | ₹7.48 | ₹7.26 | ₹7.35 | 43,540 |
| 2026-04-16 | ₹7.40 | ₹7.40 | ₹7.02 | ₹7.23 | 80,356 |
| 2026-04-15 | ₹7.30 | ₹7.49 | ₹6.43 | ₹7.11 | 156,192 |
| 2026-04-13 | ₹7.49 | ₹7.49 | ₹6.71 | ₹7.11 | 80,337 |
| 2026-04-10 | ₹7.20 | ₹7.74 | ₹6.40 | ₹7.07 | 259,926 |
| 2026-04-09 | ₹6.29 | ₹7.24 | ₹6.07 | ₹6.93 | 398,844 |
| 2026-04-08 | ₹6.19 | ₹6.48 | ₹6.00 | ₹6.12 | 121,812 |
| 2026-04-07 | ₹6.30 | ₹6.30 | ₹5.90 | ₹6.03 | 80,585 |
| 2026-04-06 | ₹6.22 | ₹6.22 | ₹5.95 | ₹6.13 | 54,122 |
| 2026-04-02 | ₹6.18 | ₹6.35 | ₹5.95 | ₹6.16 | 51,613 |
| 2026-04-01 | ₹5.76 | ₹6.40 | ₹5.76 | ₹6.18 | 130,564 |
| 2026-03-30 | ₹5.93 | ₹6.22 | ₹5.70 | ₹5.86 | 86,449 |
| 2026-03-27 | ₹6.09 | ₹6.39 | ₹5.61 | ₹5.93 | 215,191 |
| 2026-03-25 | ₹6.25 | ₹6.60 | ₹6.00 | ₹6.05 | 122,401 |
| 2026-03-24 | ₹5.99 | ₹6.65 | ₹5.99 | ₹6.15 | 198,636 |
| 2026-03-23 | ₹6.03 | ₹6.60 | ₹5.83 | ₹5.87 | 290,201 |
| 2026-03-20 | ₹7.36 | ₹7.89 | ₹6.51 | ₹6.70 | 1,451,646 |
| 2026-03-19 | ₹5.31 | ₹6.58 | ₹5.31 | ₹6.58 | 282,688 |
| 2026-03-18 | ₹5.90 | ₹5.90 | ₹5.22 | ₹5.49 | 102,400 |
| 2026-03-17 | ₹5.98 | ₹6.12 | ₹5.27 | ₹5.74 | 70,459 |
| 2026-03-16 | ₹5.99 | ₹6.20 | ₹5.85 | ₹5.98 | 23,622 |
| 2026-03-13 | ₹6.11 | ₹6.24 | ₹5.68 | ₹5.81 | 58,642 |
| 2026-03-12 | ₹6.35 | ₹6.35 | ₹5.68 | ₹6.11 | 71,934 |
| 2026-03-11 | ₹6.15 | ₹6.40 | ₹6.15 | ₹6.23 | 43,530 |
| 2026-03-10 | ₹6.25 | ₹6.39 | ₹6.21 | ₹6.27 | 73,590 |
| 2026-03-09 | ₹6.70 | ₹6.70 | ₹6.25 | ₹6.26 | 16,913 |
| 2026-03-06 | ₹6.31 | ₹6.84 | ₹6.28 | ₹6.52 | 26,823 |
| 2026-03-05 | ₹6.80 | ₹6.90 | ₹6.30 | ₹6.47 | 174,494 |
| 2026-03-04 | ₹6.99 | ₹6.99 | ₹6.28 | ₹6.64 | 181,269 |
| 2026-03-02 | ₹6.95 | ₹6.95 | ₹6.52 | ₹6.80 | 20,081 |
| 2026-02-27 | ₹6.76 | ₹7.17 | ₹6.76 | ₹6.98 | 20,948 |
| 2026-02-26 | ₹7.23 | ₹7.23 | ₹6.77 | ₹7.04 | 25,188 |
| 2026-02-25 | ₹7.20 | ₹7.39 | ₹6.82 | ₹7.10 | 63,167 |
| 2026-02-24 | ₹7.10 | ₹7.60 | ₹6.30 | ₹6.79 | 103,560 |
| 2026-02-23 | ₹6.95 | ₹7.40 | ₹6.95 | ₹7.35 | 57,801 |
| 2026-02-20 | ₹7.20 | ₹8.00 | ₹6.86 | ₹6.94 | 121,196 |
| 2026-02-19 | ₹7.02 | ₹7.28 | ₹6.33 | ₹6.90 | 67,176 |
| 2026-02-18 | ₹7.14 | ₹7.24 | ₹6.85 | ₹7.10 | 24,915 |
| 2026-02-17 | ₹7.15 | ₹7.44 | ₹6.82 | ₹7.14 | 63,839 |
| 2026-02-16 | ₹7.48 | ₹7.48 | ₹6.76 | ₹7.15 | 108,809 |
| 2026-02-13 | ₹8.16 | ₹8.30 | ₹6.53 | ₹7.15 | 596,927 |
| 2026-02-12 | ₹7.56 | ₹8.89 | ₹7.56 | ₹8.16 | 66,396 |
| 2026-02-11 | ₹8.26 | ₹8.26 | ₹7.84 | ₹7.99 | 16,250 |
| 2026-02-10 | ₹8.10 | ₹8.58 | ₹8.01 | ₹8.11 | 15,144 |
| 2026-02-09 | ₹7.83 | ₹8.10 | ₹7.83 | ₹8.06 | 19,298 |
| 2026-02-06 | ₹8.10 | ₹8.11 | ₹7.88 | ₹8.06 | 12,531 |
| 2026-02-05 | ₹8.03 | ₹8.16 | ₹7.82 | ₹8.01 | 18,886 |
| 2026-02-04 | ₹7.84 | ₹8.16 | ₹7.81 | ₹8.03 | 17,890 |
| 2026-02-03 | ₹8.12 | ₹8.12 | ₹7.71 | ₹7.84 | 36,974 |
| 2026-02-02 | ₹7.85 | ₹8.20 | ₹7.85 | ₹7.90 | 13,823 |
| 2026-02-01 | ₹8.30 | ₹8.30 | ₹7.62 | ₹7.91 | 34,095 |
| 2026-01-30 | ₹7.79 | ₹8.24 | ₹7.75 | ₹7.85 | 24,683 |
| 2026-01-29 | ₹8.17 | ₹8.33 | ₹7.42 | ₹7.66 | 45,071 |
| 2026-01-28 | ₹8.10 | ₹8.42 | ₹8.08 | ₹8.12 | 11,422 |
| 2026-01-27 | ₹8.10 | ₹8.33 | ₹7.73 | ₹8.07 | 14,741 |
| 2026-01-23 | ₹8.02 | ₹8.27 | ₹8.00 | ₹8.09 | 20,908 |
| 2026-01-22 | ₹7.89 | ₹9.00 | ₹7.86 | ₹8.05 | 66,000 |
| 2026-01-21 | ₹7.80 | ₹8.29 | ₹7.63 | ₹7.89 | 48,353 |
| 2026-01-20 | ₹8.34 | ₹8.34 | ₹7.55 | ₹8.01 | 56,670 |
| 2026-01-19 | ₹8.80 | ₹8.80 | ₹8.10 | ₹8.22 | 46,200 |
| 2026-01-16 | ₹8.46 | ₹8.57 | ₹8.11 | ₹8.54 | 58,709 |
| 2026-01-14 | ₹8.37 | ₹8.37 | ₹7.91 | ₹7.98 | 151,464 |
| 2026-01-13 | ₹8.66 | ₹8.88 | ₹8.06 | ₹8.21 | 153,078 |
| 2026-01-12 | ₹8.99 | ₹9.20 | ₹8.37 | ₹8.49 | 27,874 |
| 2026-01-09 | ₹8.70 | ₹8.91 | ₹8.35 | ₹8.61 | 24,940 |
| 2026-01-08 | ₹8.64 | ₹9.05 | ₹8.50 | ₹8.69 | 33,658 |
| 2026-01-07 | ₹8.61 | ₹8.93 | ₹8.30 | ₹8.58 | 44,962 |
| 2026-01-06 | ₹8.85 | ₹8.86 | ₹8.65 | ₹8.72 | 28,081 |
| 2026-01-05 | ₹8.80 | ₹9.24 | ₹8.70 | ₹8.83 | 24,620 |
| 2026-01-02 | ₹8.91 | ₹9.25 | ₹8.70 | ₹8.81 | 32,600 |
| 2026-01-01 | ₹9.29 | ₹9.29 | ₹8.81 | ₹8.96 | 7,975 |
GVP Infotech Share Price Performance Analysis (Sep 2022 - May 2026)
GVPTECH price change, volatility and average daily volume for the selected Year to Date period on NSE.
Period Price Change
-28.13%
₹8.96 → ₹6.44
Year to Date
Price Volatility
11.71%
Low Volatility
Year to Date
Average Daily Volume
91,644
Year to Date Average
NSE Exchange
GVP Infotech Share Price History – Frequently Asked Questions
Common questions about GVPTECH historical data and records. For live price, key ratios and fundamentals, see GVP Infotech stock price NSE.
What is the all-time high share price of GVP Infotech (GVPTECH)?
The all-time high share price of GVP Infotech was ₹91.32 recorded on October 21, 2022 on the NSE exchange.
What is the all-time low share price of GVP Infotech (GVPTECH)?
The all-time low share price of GVP Infotech was ₹4.1 recorded on September 08, 2022 on the NSE exchange.
How can I download GVPTECH historical share price data?
You can download GVP Infotech historical price data in CSV and Excel formats using the download buttons above. Select your timeframe and period, then click 'Download CSV' or 'Download Excel'.
What was the highest trading volume day for GVPTECH shares?
The highest trading volume day for GVP Infotech was 3,258,425 shares traded on August 06, 2025 on the NSE exchange, with share price at ₹9.46.