GVK Power & Infrastructure Limited ( GVKPIL.NS) - Price History
Monthly price history for GVKPIL.NS (GVK Power & Infrastructure Limited)
| Date | Adjusted price | Real price |
|---|---|---|
| June 2026 | ₹3.01 | ₹3.01 |
| May 2026 | ₹3.05 | ₹3.05 |
| April 2026 | ₹3.33 | ₹3.33 |
| March 2026 | ₹2.37 | ₹2.37 |
| February 2026 | ₹2.79 | ₹2.79 |
| January 2026 | ₹2.87 | ₹2.87 |
| December 2025 | ₹3.06 | ₹3.06 |
| November 2025 | ₹3.37 | ₹3.37 |
| October 2025 | ₹3.38 | ₹3.38 |
| September 2025 | ₹3.46 | ₹3.46 |
| August 2025 | ₹3.21 | ₹3.21 |
| July 2025 | ₹3.95 | ₹3.95 |
| June 2025 | ₹4.09 | ₹4.09 |
| May 2025 | ₹4.36 | ₹4.36 |
| April 2025 | ₹3.76 | ₹3.76 |
| March 2025 | ₹3.10 | ₹3.10 |
| February 2025 | ₹3.88 | ₹3.88 |
| January 2025 | ₹4.61 | ₹4.61 |
| December 2024 | ₹4.85 | ₹4.85 |
| November 2024 | ₹5.10 | ₹5.10 |
| October 2024 | ₹5.14 | ₹5.14 |
| September 2024 | ₹6.41 | ₹6.41 |
| August 2024 | ₹5.68 | ₹5.68 |
| July 2024 | ₹5.71 | ₹5.71 |
| June 2024 | ₹11.01 | ₹11.01 |
| May 2024 | ₹10.55 | ₹10.55 |
| April 2024 | ₹10.80 | ₹10.80 |
| March 2024 | ₹9.75 | ₹9.75 |
| February 2024 | ₹11.70 | ₹11.70 |
| January 2024 | ₹12.35 | ₹12.35 |
| December 2023 | ₹10.05 | ₹10.05 |
| November 2023 | ₹10.40 | ₹10.40 |
| October 2023 | ₹7.20 | ₹7.20 |
| September 2023 | ₹11.95 | ₹11.95 |
| August 2023 | ₹4.80 | ₹4.80 |
| July 2023 | ₹2.45 | ₹2.45 |
| June 2023 | ₹2.70 | ₹2.70 |
| May 2023 | ₹2.45 | ₹2.45 |
| April 2023 | ₹2.50 | ₹2.50 |
| March 2023 | ₹2.05 | ₹2.05 |
| February 2023 | ₹2.65 | ₹2.65 |
| January 2023 | ₹2.70 | ₹2.70 |
| December 2022 | ₹3 | ₹3 |
| November 2022 | ₹3 | ₹3 |
| October 2022 | ₹2.85 | ₹2.85 |
| September 2022 | ₹3.25 | ₹3.25 |
| August 2022 | ₹3.75 | ₹3.75 |
| August 2021 | ₹2.50 | ₹2.50 |
| July 2021 | ₹2.60 | ₹2.60 |
| June 2021 | ₹2.20 | ₹2.20 |
| May 2021 | ₹1.90 | ₹1.90 |
| April 2021 | ₹1.85 | ₹1.85 |
| March 2021 | ₹2.15 | ₹2.15 |
| February 2021 | ₹2.65 | ₹2.65 |
| January 2021 | ₹2.95 | ₹2.95 |
| December 2020 | ₹2.90 | ₹2.90 |
| November 2020 | ₹2.75 | ₹2.75 |
| October 2020 | ₹2.90 | ₹2.90 |
| September 2020 | ₹3.40 | ₹3.40 |
| August 2020 | ₹3.35 | ₹3.35 |
| July 2020 | ₹2.15 | ₹2.15 |
| June 2020 | ₹3.20 | ₹3.20 |
| May 2020 | ₹2.60 | ₹2.60 |
| April 2020 | ₹2.80 | ₹2.80 |
| March 2020 | ₹2.25 | ₹2.25 |
| February 2020 | ₹3.70 | ₹3.70 |
| January 2020 | ₹4.35 | ₹4.35 |
| December 2019 | ₹4 | ₹4 |
| November 2019 | ₹4.60 | ₹4.60 |
| October 2019 | ₹4.65 | ₹4.65 |
| September 2019 | ₹4.10 | ₹4.10 |
| August 2019 | ₹4.40 | ₹4.40 |
| July 2019 | ₹4.70 | ₹4.70 |
| June 2019 | ₹5.95 | ₹5.95 |
| May 2019 | ₹7.05 | ₹7.05 |
| April 2019 | ₹7.20 | ₹7.20 |
| March 2019 | ₹7.65 | ₹7.65 |
| February 2019 | ₹7.30 | ₹7.30 |
| January 2019 | ₹6.55 | ₹6.55 |
| December 2018 | ₹7.75 | ₹7.75 |
| November 2018 | ₹7.45 | ₹7.45 |
| October 2018 | ₹7.60 | ₹7.60 |
| September 2018 | ₹7.75 | ₹7.75 |
| August 2018 | ₹11.70 | ₹11.70 |
| July 2018 | ₹11.15 | ₹11.15 |
| June 2018 | ₹9.50 | ₹9.50 |
| May 2018 | ₹12.95 | ₹12.95 |
| April 2018 | ₹14.95 | ₹14.95 |
| March 2018 | ₹14.10 | ₹14.10 |
| February 2018 | ₹16.90 | ₹16.90 |
| January 2018 | ₹20.70 | ₹20.70 |
| December 2017 | ₹18.65 | ₹18.65 |
| November 2017 | ₹15.80 | ₹15.80 |
| October 2017 | ₹18.70 | ₹18.70 |
| September 2017 | ₹11.70 | ₹11.70 |
| August 2017 | ₹11.95 | ₹11.95 |
| July 2017 | ₹12.85 | ₹12.85 |
| June 2017 | ₹8.60 | ₹8.60 |
| May 2017 | ₹5.25 | ₹5.25 |
| April 2017 | ₹6.15 | ₹6.15 |
| March 2017 | ₹5.95 | ₹5.95 |
| February 2017 | ₹6.50 | ₹6.50 |
| January 2017 | ₹5.85 | ₹5.85 |
| December 2016 | ₹5.40 | ₹5.40 |
| November 2016 | ₹5.85 | ₹5.85 |
| October 2016 | ₹6.70 | ₹6.70 |
| September 2016 | ₹6.40 | ₹6.40 |
| August 2016 | ₹6.60 | ₹6.60 |
| July 2016 | ₹6.50 | ₹6.50 |
| June 2016 | ₹5.80 | ₹5.80 |
| May 2016 | ₹4.65 | ₹4.65 |
| April 2016 | ₹6.75 | ₹6.75 |
| March 2016 | ₹6.80 | ₹6.80 |
| February 2016 | ₹6.35 | ₹6.35 |
| January 2016 | ₹7.75 | ₹7.75 |
| December 2015 | ₹8.10 | ₹8.10 |
| November 2015 | ₹9.05 | ₹9.05 |
| October 2015 | ₹7.95 | ₹7.95 |
| September 2015 | ₹7.75 | ₹7.75 |
| August 2015 | ₹7.35 | ₹7.35 |
| July 2015 | ₹9.05 | ₹9.05 |
| June 2015 | ₹9.30 | ₹9.30 |
| May 2015 | ₹8.05 | ₹8.05 |
| April 2015 | ₹8.55 | ₹8.55 |
| March 2015 | ₹9.55 | ₹9.55 |
| February 2015 | ₹9.95 | ₹9.95 |
| January 2015 | ₹10.60 | ₹10.60 |
| December 2014 | ₹8.80 | ₹8.80 |
| November 2014 | ₹11 | ₹11 |
| October 2014 | ₹11.70 | ₹11.70 |
| September 2014 | ₹10.15 | ₹10.15 |
| August 2014 | ₹13.65 | ₹13.65 |
| July 2014 | ₹14.25 | ₹14.25 |
| June 2014 | ₹19.15 | ₹19.15 |
| May 2014 | ₹16.35 | ₹16.35 |
| April 2014 | ₹12.10 | ₹12.10 |
| March 2014 | ₹11.05 | ₹11.05 |
| February 2014 | ₹9.05 | ₹9.05 |
| January 2014 | ₹9.15 | ₹9.15 |
| December 2013 | ₹9.45 | ₹9.45 |
| November 2013 | ₹7.35 | ₹7.35 |
| October 2013 | ₹7.20 | ₹7.20 |
| September 2013 | ₹6.25 | ₹6.25 |
| August 2013 | ₹6.85 | ₹6.85 |
| July 2013 | ₹5.85 | ₹5.85 |
| June 2013 | ₹7.30 | ₹7.30 |
| May 2013 | ₹8.10 | ₹8.10 |
| April 2013 | ₹9.50 | ₹9.50 |
| March 2013 | ₹9.35 | ₹9.35 |
| February 2013 | ₹10.70 | ₹10.70 |
| January 2013 | ₹13 | ₹13 |
| December 2012 | ₹13.55 | ₹13.55 |
| November 2012 | ₹14 | ₹14 |
| October 2012 | ₹12.60 | ₹12.60 |
| September 2012 | ₹14.70 | ₹14.70 |
| August 2012 | ₹11.15 | ₹11.15 |
| July 2012 | ₹13 | ₹13 |
| June 2012 | ₹15.40 | ₹15.40 |
| May 2012 | ₹12 | ₹12 |
| April 2012 | ₹16.10 | ₹16.10 |
| March 2012 | ₹17.40 | ₹17.40 |
| February 2012 | ₹18.05 | ₹18.05 |
| January 2012 | ₹15.90 | ₹15.90 |
| December 2011 | ₹11.70 | ₹11.70 |
| November 2011 | ₹10.35 | ₹10.35 |
| October 2011 | ₹14.30 | ₹14.30 |
| September 2011 | ₹15.85 | ₹15.85 |
| August 2011 | ₹16.90 | ₹16.90 |
| July 2011 | ₹18.05 | ₹18.05 |
| June 2011 | ₹19.25 | ₹19.25 |
| May 2011 | ₹22.90 | ₹22.90 |
| April 2011 | ₹24.20 | ₹24.20 |
| March 2011 | ₹26 | ₹26 |
| February 2011 | ₹26.15 | ₹26.15 |
| January 2011 | ₹33.10 | ₹33.10 |
| December 2010 | ₹40.60 | ₹40.60 |
| November 2010 | ₹40.85 | ₹40.85 |
| October 2010 | ₹42.65 | ₹42.65 |
| September 2010 | ₹46.50 | ₹46.50 |
| August 2010 | ₹45.15 | ₹45.15 |
| July 2010 | ₹43.70 | ₹43.70 |
| June 2010 | ₹44.10 | ₹44.10 |
| May 2010 | ₹43.20 | ₹43.20 |
| April 2010 | ₹45.25 | ₹45.25 |
| March 2010 | ₹44.85 | ₹44.85 |
| February 2010 | ₹43.25 | ₹43.25 |
| January 2010 | ₹45.20 | ₹45.20 |
| December 2009 | ₹46.80 | ₹46.80 |
| November 2009 | ₹50.90 | ₹50.90 |
| October 2009 | ₹44.40 | ₹44.40 |
| September 2009 | ₹46.45 | ₹46.45 |
| August 2009 | ₹48.20 | ₹48.20 |
| July 2009 | ₹43.55 | ₹43.55 |
| June 2009 | ₹40.30 | ₹40.30 |
| May 2009 | ₹45.80 | ₹45.80 |
| April 2009 | ₹28.25 | ₹28.25 |
| March 2009 | ₹23.40 | ₹23.40 |
| February 2009 | ₹20.05 | ₹20.05 |
| January 2009 | ₹18.80 | ₹18.80 |
| December 2008 | ₹22.20 | ₹22.20 |
| November 2008 | ₹17.05 | ₹17.05 |
| October 2008 | ₹11 | ₹11 |
| September 2008 | ₹26.30 | ₹26.30 |
| August 2008 | ₹39.50 | ₹39.50 |
| July 2008 | ₹39.60 | ₹39.60 |
| June 2008 | ₹34.20 | ₹34.20 |
| May 2008 | ₹47.80 | ₹47.80 |
| April 2008 | ₹45.30 | ₹45.30 |
| March 2008 | ₹39.80 | ₹39.80 |
| February 2008 | ₹50.10 | ₹50.10 |
| January 2008 | ₹69.99 | ₹699.90 |
| December 2007 | ₹80 | ₹800 |
| November 2007 | ₹77.50 | ₹775 |
| October 2007 | ₹70.76 | ₹707.60 |
| September 2007 | ₹65.20 | ₹652 |
| August 2007 | ₹55.62 | ₹556.20 |
| July 2007 | ₹53.62 | ₹536.15 |
| June 2007 | ₹48.66 | ₹486.55 |
| May 2007 | ₹42.80 | ₹427.95 |
| April 2007 | ₹33.25 | ₹332.50 |
| March 2007 | ₹34.50 | ₹345 |
| February 2007 | ₹32.10 | ₹321 |
| January 2007 | ₹32.08 | ₹320.75 |
| December 2006 | ₹29.10 | ₹291 |
| November 2006 | ₹31.64 | ₹316.40 |
| October 2006 | ₹21.13 | ₹213.35 |
| September 2006 | ₹17.67 | ₹178.45 |
| August 2006 | ₹17.38 | ₹175.50 |
| July 2006 | ₹14.46 | ₹146 |
| June 2006 | ₹16.34 | ₹165 |
| May 2006 | ₹25.55 | ₹258 |
| April 2006 | ₹28.42 | ₹287 |
| March 2006 | ₹24.74 | ₹249.85 |
| February 2006 | ₹30.76 | ₹310.60 |
GVKPIL.NS
Price: ₹3.01
52 week price:
Earnings Per Share: -6.13 INR
P/E Ratio: -0.43
Exchange: NSI
Sector: Utilities
Industry: Utilities - Independent Power Producers
Market Capitalization: 4.2 billion