Sponsored
GVL
Green Ventures Limited
570.00
+11.00
(+1.97%)
Open
559.00
High
574.80
Low
559.00
Vol
89,120
Turnover
50,656,976.10
52W H/L
602.00 / 461.00
Financial Fundamentals
FY 82/83 - Q4Loading fundamentals...
GVL Candlestick Chart
GVL
LTP: -
-
-
O: -
H: -
L: -
Vol: -
VolSMA20: -
EMA9: -
EMA20: -
SCROLL
Price History
GVL (Recent 30 Trading Days)
30 Records
| S.N. | Date | LTP | Diff | Diff % | Open | High | Low | Volume | Turnover | 52W High | 52W Low |
|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 2026-11-13 | 570.00 | +11.00 | +1.97% | 559.00 | 574.80 | 559.00 | 89,120 | 5,06,56,976.10 | 602.00 | 461.00 |
| 2 | 2026-11-06 | 559.00 | +3.00 | +0.54% | 555.00 | 564.00 | 553.50 | 66,723 | 3,71,67,625.50 | 602.00 | 461.00 |
| 3 | 2026-11-05 | 556.00 | -7.80 | -1.38% | 560.00 | 565.00 | 551.20 | 1,39,372 | 7,74,28,115.80 | 602.00 | 461.00 |
| 4 | 2026-11-04 | 563.80 | -7.30 | -1.28% | 560.00 | 577.90 | 560.00 | 1,85,072 | 10,51,99,360.90 | 602.00 | 461.00 |
| 5 | 2026-11-03 | 571.10 | +1.10 | +0.19% | 570.00 | 580.00 | 566.00 | 2,05,007 | 11,73,81,368.80 | 602.00 | 461.00 |
| 6 | 2026-11-02 | 570.00 | -12.20 | -2.10% | 582.00 | 587.00 | 569.00 | 3,22,265 | 18,66,14,610.80 | 602.00 | 461.00 |
| 7 | 2026-10-30 | 582.20 | +1.00 | +0.17% | 582.00 | 599.70 | 581.00 | 4,43,527 | 26,17,12,641.50 | 602.00 | 461.00 |
| 8 | 2026-10-29 | 581.20 | +3.10 | +0.54% | 575.00 | 586.00 | 575.00 | 3,98,988 | 23,18,72,104.50 | 602.00 | 461.00 |
| 9 | 2026-10-28 | 578.10 | -1.80 | -0.31% | 584.00 | 589.00 | 574.00 | 2,93,583 | 17,03,98,491.90 | 602.00 | 461.00 |
| 10 | 2026-10-27 | 579.90 | +19.00 | +3.39% | 564.00 | 580.00 | 557.50 | 3,37,297 | 19,28,19,255.90 | 602.00 | 461.00 |
| 11 | 2026-10-26 | 560.90 | +12.60 | +2.30% | 545.00 | 563.40 | 540.00 | 2,85,667 | 15,91,17,488.10 | 602.00 | 461.00 |
| 12 | 2026-10-16 | 548.30 | +9.30 | +1.73% | 537.00 | 554.20 | 534.00 | 3,21,603 | 17,58,63,787.10 | 602.00 | 461.00 |
| 13 | 2026-10-15 | 539.00 | +18.00 | +3.45% | 518.00 | 540.00 | 516.00 | 2,17,506 | 11,58,38,978.90 | 602.00 | 461.00 |
| 14 | 2026-10-14 | 521.00 | +21.00 | +4.20% | 500.20 | 525.00 | 500.20 | 1,62,074 | 8,34,53,790.30 | 602.00 | 461.00 |
| 15 | 2026-10-13 | 500.00 | +3.00 | +0.60% | 495.50 | 503.00 | 495.50 | 25,992 | 1,29,93,358.40 | 602.00 | 461.00 |
| 16 | 2026-10-12 | 497.00 | +3.30 | +0.67% | 493.00 | 500.00 | 493.00 | 13,737 | 68,29,202.50 | 602.00 | 461.00 |
| 17 | 2026-10-09 | 493.70 | +0.20 | +0.04% | 492.80 | 495.00 | 492.00 | 7,436 | 36,67,908.70 | 602.00 | 461.00 |
| 18 | 2026-10-08 | 493.50 | -1.50 | -0.30% | 492.00 | 494.00 | 492.00 | 7,740 | 38,18,916.30 | 602.00 | 461.00 |
| 19 | 2026-10-07 | 495.00 | +0.10 | +0.02% | 493.00 | 498.00 | 491.60 | 22,619 | 1,11,59,409.90 | 602.00 | 461.00 |
| 20 | 2026-10-06 | 494.90 | -1.10 | -0.22% | 496.00 | 499.00 | 492.70 | 29,351 | 1,45,83,126.70 | 602.00 | 461.00 |
| 21 | 2026-10-05 | 496.00 | +2.60 | +0.53% | 490.50 | 496.70 | 490.00 | 20,194 | 99,46,913.70 | 602.00 | 461.00 |
| 22 | 2026-10-02 | 493.40 | +1.40 | +0.28% | 487.00 | 493.40 | 487.00 | 14,655 | 71,88,908.40 | 602.00 | 461.00 |
| 23 | 2026-10-01 | 492.00 | -2.00 | -0.40% | 496.00 | 499.40 | 487.30 | 15,905 | 78,07,956.70 | 602.00 | 461.00 |
| 24 | 2026-09-30 | 494.00 | +3.50 | +0.71% | 485.50 | 494.00 | 485.00 | 34,922 | 1,70,39,993.80 | 602.00 | 461.00 |
| 25 | 2026-09-29 | 490.50 | -1.40 | -0.28% | 490.90 | 493.00 | 485.00 | 16,345 | 79,96,005.10 | 602.00 | 461.00 |
| 26 | 2026-09-28 | 491.90 | +2.60 | +0.53% | 490.00 | 492.00 | 487.20 | 17,697 | 86,53,050.50 | 602.00 | 461.00 |
| 27 | 2026-09-24 | 489.30 | -0.70 | -0.14% | 488.00 | 493.90 | 485.00 | 7,065 | 34,55,998.90 | 602.00 | 461.00 |
| 28 | 2026-09-23 | 490.00 | -5.20 | -1.05% | 494.00 | 500.00 | 490.00 | 17,281 | 85,24,925.10 | 602.00 | 461.00 |
| 29 | 2026-09-22 | 495.20 | +0.20 | +0.04% | 495.00 | 501.90 | 493.20 | 33,937 | 1,68,90,487.10 | 602.00 | 461.00 |
| 30 | 2026-09-18 | 495.00 | +0.20 | +0.04% | 496.00 | 498.00 | 493.00 | 21,015 | 1,04,20,152.10 | 602.00 | 461.00 |