Green Ventures LimitedPrice History

GVL

Hydro Power Listed Website ↗

Rs493.4 +1.4 ▲ 0.28%

As of Fri, Oct 02 · 02:59 PM

EPS

12.94

P/E Ratio

38.13

Book Value

124.33

PBV

3.97

1Y Yield

-4.29%

Face Value

100

Fundamentals as of Q4 · 082-083

Overview Price History Dividend History

Price Chart

GVL price summary

Over the last year, Green Ventures Limited (GVL) traded between Rs 461 (Jul 10, 2026) and Rs 602 (Dec 01, 2025). It last closed at Rs 493.4 on Oct 02, 2026, down 4.29% over the period. Average daily volume: 46,774 shares across 231 trading days.

Daily Prices · last 1 year

Date	Open	High	Low	Close	Ch	Ch %	Volume
Oct 02, 2026	487	493.4	487	493.4	+1.4	▲ 0.28%	14,655
Oct 01, 2026	496	499.4	487.3	492	-2	▼ 0.40%	15,905
Sep 30, 2026	485.5	494	485	494	+3.5	▲ 0.71%	34,922
Sep 29, 2026	490.9	493	485	490.5	-1.4	▼ 0.28%	16,345
Sep 28, 2026	490	492	487.2	491.9	+2.6	▲ 0.53%	17,697
Sep 24, 2026	488	493.9	485	489.3	-0.7	▼ 0.14%	7,065
Sep 23, 2026	494	500	490	490	-5.2	▼ 1.05%	17,281
Sep 22, 2026	495	501.9	493.2	495.2	+0.2	▲ 0.04%	33,937
Sep 18, 2026	496	498	493	495	+0.2	▲ 0.04%	21,015
Sep 17, 2026	490	499	490	494.8	+1	▲ 0.20%	19,943
Sep 16, 2026	498	499.9	488	493.8	-4.2	▼ 0.84%	13,988
Sep 15, 2026	494	504	492	498	+4	▲ 0.81%	43,381
Sep 14, 2026	480.5	499.5	480.4	494	+9.1	▲ 1.88%	26,087
Sep 11, 2026	472.5	484.9	472.5	484.9	+8.7	▲ 1.83%	11,003
Sep 10, 2026	479	480.9	476.2	476.2	-2.8	▼ 0.58%	12,083
Sep 09, 2026	487	487	479	479	-6.9	▼ 1.42%	15,271
Sep 07, 2026	473	488	473	485.9	+6.9	▲ 1.44%	12,386
Sep 03, 2026	475	479	470	479	+6.4	▲ 1.35%	7,893
Sep 02, 2026	465.1	480	465.1	472.6	+2.6	▲ 0.55%	6,188
Sep 01, 2026	468	480	465.1	470	-2	▼ 0.42%	8,502
Aug 31, 2026	467.2	472	465.6	472	-4.2	▼ 0.88%	15,776
Aug 27, 2026	461	478.3	461	476.2	+3.7	▲ 0.78%	7,835
Aug 26, 2026	471	475	467.1	472.5	-6.4	▼ 1.34%	18,176
Aug 25, 2026	480	483	474.3	478.9	+0.9	▲ 0.19%	3,775
Aug 24, 2026	484	488	478	478	-5	▼ 1.04%	9,417
Aug 21, 2026	482	492	482	483	+0.7	▲ 0.15%	23,230
Aug 20, 2026	470	484.9	469.8	482.3	+10.3	▲ 2.18%	14,430
Aug 19, 2026	470	480	469	472	+1.8	▲ 0.38%	8,462
Aug 18, 2026	472.2	475	470.2	470.2	-1.9	▼ 0.40%	7,695
Aug 17, 2026	470	476	470	472.1	-4.9	▼ 1.03%	8,697
Aug 14, 2026	474.6	479.9	474.6	477	-1.2	▼ 0.25%	4,851
Aug 13, 2026	481	481	472.2	478.2	-2.8	▼ 0.58%	5,081
Aug 12, 2026	475.3	481	475.1	481	+0.5	▲ 0.10%	8,931
Aug 11, 2026	473	481	473	480.5	+0.5	▲ 0.10%	11,966
Aug 10, 2026	480.2	485	476.4	480	-2	▼ 0.41%	1,588
Aug 07, 2026	479	484	476	482	+1.8	▲ 0.37%	6,322
Aug 06, 2026	480	487.9	480	480.2	-1.8	▼ 0.37%	4,787
Aug 05, 2026	481	485	479.4	482	+0.9	▲ 0.19%	4,385
Aug 04, 2026	483	485	480	481.1	-2.3	▼ 0.48%	6,158
Aug 03, 2026	487	492	483	483.4	-3.6	▼ 0.74%	14,857
Jul 31, 2026	480	489.5	477.6	487	+2.5	▲ 0.52%	8,364
Jul 30, 2026	476.1	488	476.1	484.5	-1.5	▼ 0.31%	12,929
Jul 29, 2026	480.2	489.8	480	486	-1.9	▼ 0.39%	14,838
Jul 28, 2026	485	490	479.2	487.9	+2.9	▲ 0.60%	17,359
Jul 27, 2026	482.4	490	482.4	485	0	• 0.00%	11,292
Jul 24, 2026	482	492.8	482	485	-5	▼ 1.02%	15,952
Jul 23, 2026	480.2	490	480.2	490	0	• 0.00%	5,271
Jul 22, 2026	486	492	485	490	-2	▼ 0.41%	12,399
Jul 21, 2026	496	497	488	492	-5	▼ 1.01%	21,058
Jul 20, 2026	495	500	485.3	497	+5.7	▲ 1.16%	12,533
Jul 17, 2026	474.3	491.3	474.3	491.3	+11.3	▲ 2.35%	14,130
Jul 16, 2026	468	480	467	480	+10	▲ 2.13%	18,946
Jul 15, 2026	466	479.9	466	470	+4	▲ 0.86%	3,334
Jul 14, 2026	463	480	463	466	-4	▼ 0.85%	10,331
Jul 13, 2026	462	475	462	470	+0.2	▲ 0.04%	9,604
Jul 10, 2026	461	480	461	469.8	-0.2	▼ 0.04%	4,931
Jul 09, 2026	466.2	470	466.1	470	-3	▼ 0.63%	6,136
Jul 08, 2026	467.3	474.9	467.3	473	-2	▼ 0.42%	4,501
Jul 07, 2026	472	482.5	470	475	+1.9	▲ 0.40%	15,252
Jul 06, 2026	474	480	473	473.1	-3.8	▼ 0.80%	3,052
Jul 03, 2026	476	480	473.2	476.9	+1.9	▲ 0.40%	3,925
Jul 02, 2026	475	475	470.1	475	0	• 0.00%	5,508
Jul 01, 2026	467	479	465.8	475	+9.2	▲ 1.98%	5,464
Jun 30, 2026	471	472	465.1	465.8	-4.2	▼ 0.89%	6,598
Jun 29, 2026	477	477	470	470	-7.6	▼ 1.59%	15,207
Jun 26, 2026	477.3	480	477.3	477.6	-0.4	▼ 0.08%	13,040
Jun 25, 2026	480	480	476	478	+1.5	▲ 0.31%	2,150
Jun 24, 2026	484	484	475.1	476.5	-5.5	▼ 1.14%	13,248
Jun 23, 2026	487	487	480.2	482	-1.1	▼ 0.23%	4,255
Jun 22, 2026	483.5	489	480.2	483.1	-0.4	▼ 0.08%	6,993
Jun 19, 2026	484	488	480	483.5	-0.5	▼ 0.10%	12,913
Jun 18, 2026	480	489.5	480	484	+1.4	▲ 0.29%	5,013
Jun 17, 2026	489	490	482.1	482.6	-2.6	▼ 0.54%	10,580
Jun 16, 2026	484	488	484	485.2	-1.3	▼ 0.27%	6,644
Jun 15, 2026	485.1	492	485.1	486.5	-2.5	▼ 0.51%	20,007
Jun 12, 2026	483.2	492	483.2	489	-0.8	▼ 0.16%	8,656
Jun 11, 2026	485.3	493	485.3	489.8	-2.2	▼ 0.45%	8,603
Jun 10, 2026	490	500	490	492	-0.9	▼ 0.18%	17,557
Jun 09, 2026	485	493.9	483	492.9	+2.9	▲ 0.59%	15,877
Jun 08, 2026	488	491	487.5	490	0	• 0.00%	13,485
Jun 05, 2026	489	497	489	490	-2	▼ 0.41%	15,808
Jun 04, 2026	504.7	504.7	489.5	492	+2	▲ 0.41%	13,236
Jun 03, 2026	490	495	488	490	0	• 0.00%	16,752
Jun 02, 2026	485	495	485	490	-0.7	▼ 0.14%	7,503
Jun 01, 2026	491	500	490	490.7	-8.9	▼ 1.78%	7,253
May 27, 2026	502	503	495	499.6	+2.6	▲ 0.52%	23,220
May 26, 2026	491.1	500	491.1	497	-2	▼ 0.40%	17,789
May 25, 2026	492	500	492	499	+7.1	▲ 1.44%	18,429
May 22, 2026	486	492	486	491.9	+1.9	▲ 0.39%	17,182
May 21, 2026	492	496	488	490	-2.5	▼ 0.51%	8,346
May 20, 2026	487.1	494	487.1	492.5	+2.5	▲ 0.51%	7,226
May 19, 2026	494	494	487	490	-3.9	▼ 0.79%	12,129
May 18, 2026	486	495	481.5	493.9	+7.6	▲ 1.56%	27,588
May 15, 2026	481.1	494	481.1	486.3	-0.1	▼ 0.02%	8,812
May 14, 2026	482.1	491	480.1	486.4	-0.8	▼ 0.16%	20,015
May 13, 2026	485	492	480.3	487.2	-2.8	▼ 0.57%	6,383
May 12, 2026	499	499	489.1	490	-6	▼ 1.21%	10,516
May 11, 2026	490	496.1	488	496	+7	▲ 1.43%	19,339
May 08, 2026	485	492	482.6	489	+2.9	▲ 0.60%	7,506
May 07, 2026	480	491	478	486.1	+0.6	▲ 0.12%	14,418
May 06, 2026	485	488	484	485.5	-0.4	▼ 0.08%	9,467
May 05, 2026	477	490	477	485.9	-1.1	▼ 0.23%	4,638
May 04, 2026	480	491	475	487	-0.5	▼ 0.10%	12,281
Apr 30, 2026	480.2	489	480	487.5	-0.5	▼ 0.10%	26,961
Apr 29, 2026	488	490	484	488	-0.4	▼ 0.08%	12,990
Apr 28, 2026	495	496	488.2	488.4	-6.6	▼ 1.33%	16,264
Apr 27, 2026	500	501	490.3	495	-5	▼ 1.00%	10,890
Apr 24, 2026	484	500	484	500	+2	▲ 0.40%	23,922
Apr 23, 2026	500	502	493	498	-2	▼ 0.40%	23,720
Apr 22, 2026	499	500	487	500	+4	▲ 0.81%	19,092
Apr 21, 2026	495.1	500	491.3	496	-2	▼ 0.40%	10,254
Apr 20, 2026	507	507	497.6	498	-9	▼ 1.78%	16,489
Apr 17, 2026	508	508	497.5	507	+1	▲ 0.20%	21,664
Apr 16, 2026	505	507	496.3	506	+1.5	▲ 0.30%	43,755
Apr 15, 2026	500	510	500	504.5	+4.5	▲ 0.90%	35,799
Apr 13, 2026	496	503	496	500	0	• 0.00%	29,304
Apr 10, 2026	503	505	493	500	-3	▼ 0.60%	29,957
Apr 09, 2026	500	503	490	503	+9	▲ 1.82%	33,884
Apr 08, 2026	485	494	485	494	+9.4	▲ 1.94%	19,935
Apr 07, 2026	495	495	483.2	484.6	-5.3	▼ 1.08%	29,648
Apr 06, 2026	475	493.6	475	489.9	+16.4	▲ 3.46%	30,454
Apr 05, 2026	486.5	486.5	470	473.5	-17.5	▼ 3.56%	70,113
Apr 02, 2026	487.1	496.7	483.3	491	+1	▲ 0.20%	39,500
Apr 01, 2026	495.1	500	489	490	-10	▼ 2.00%	52,383
Mar 31, 2026	508.9	508.9	494.1	500	-1	▼ 0.20%	44,172
Mar 30, 2026	500	513	496.9	501	-6	▼ 1.18%	75,786
Mar 29, 2026	516	520	502	507	-9.3	▼ 1.80%	99,489
Mar 26, 2026	515	521	512	516.3	+0.3	▲ 0.06%	65,384
Mar 25, 2026	525	526	510.6	516	-12	▼ 2.27%	80,275
Mar 24, 2026	531	532	518.5	528	+2	▲ 0.38%	83,725
Mar 23, 2026	515	526	515	526	+8.5	▲ 1.64%	1,27,195
Mar 22, 2026	515	520	511	517.5	+6	▲ 1.17%	1,14,311
Mar 19, 2026	510.5	517	510	511.5	+1.5	▲ 0.29%	1,44,633
Mar 17, 2026	510	511	499.3	510	-0.5	▼ 0.10%	87,618
Mar 16, 2026	521.9	521.9	507.3	510.5	-2.5	▼ 0.49%	53,090
Mar 15, 2026	505	566.1	505	513	-1.9	▼ 0.37%	2,47,620
Mar 12, 2026	512	516.9	507	514.9	+4.9	▲ 0.96%	71,439
Mar 11, 2026	520	525	510	510	-8.6	▼ 1.66%	66,265
Mar 10, 2026	540	540	500.1	518.6	-16.4	▼ 3.07%	3,61,048
Mar 09, 2026	504.6	535	504.6	535	+40.2	▲ 8.12%	198
Mar 03, 2026	484	496	484	494.8	+8.8	▲ 1.81%	30,488
Mar 01, 2026	480	489.5	480	486	+1.5	▲ 0.31%	45,641
Feb 26, 2026	486	486	482.9	484.5	-0.5	▼ 0.10%	28,822
Feb 25, 2026	480	489	480	485	+2.9	▲ 0.60%	19,225
Feb 24, 2026	480.1	484	480.1	482.1	+2.7	▲ 0.56%	12,527
Feb 23, 2026	479.1	484.9	479.1	479.4	-0.6	▼ 0.13%	39,517
Feb 22, 2026	488	489	479.1	480	-5	▼ 1.03%	41,135
Feb 17, 2026	484.2	488.8	482	485	-5	▼ 1.02%	56,423
Feb 16, 2026	495	503.9	485	490	+3.7	▲ 0.76%	31,932
Feb 12, 2026	474	495.5	474	486.3	+3.4	▲ 0.70%	71,630
Feb 11, 2026	485	490	481.5	482.9	+1.4	▲ 0.29%	32,515
Feb 10, 2026	488	494.5	481	481.5	-6	▼ 1.23%	69,172
Feb 09, 2026	494.1	499	487.1	487.5	-7.4	▼ 1.50%	64,777
Feb 08, 2026	500	503	490	494.9	+2.9	▲ 0.59%	1,17,726
Feb 05, 2026	498.9	501.7	489.5	492	+0.1	▲ 0.02%	1,01,265
Feb 04, 2026	492	503	489	491.9	-4.1	▼ 0.83%	1,14,918
Feb 03, 2026	499	503	490.3	496	-2	▼ 0.40%	79,175
Feb 02, 2026	506	506	495.6	498	-4	▼ 0.80%	76,091
Feb 01, 2026	509	509	499	502	-5	▼ 0.99%	86,568
Jan 29, 2026	506.6	514.9	504	507	+0.4	▲ 0.08%	1,45,066
Jan 28, 2026	499.9	540	499.9	506.6	-3.5	▼ 0.69%	1,83,514
Jan 27, 2026	530	533.8	508	510.1	-19.9	▼ 3.75%	1,18,436
Jan 26, 2026	538	538	519	530	-6	▼ 1.12%	1,63,280
Jan 25, 2026	505	564	505	536	+21	▲ 4.08%	7,69,160
Jan 22, 2026	522	522	504	515	-1	▼ 0.19%	1,39,871
Jan 21, 2026	524	527.5	512.2	516	-8.8	▼ 1.68%	51,919
Jan 20, 2026	503	530	500	524.8	+20.8	▲ 4.13%	5,94,345
Jan 18, 2026	506.6	506.7	495	504	+1.2	▲ 0.24%	1,06,299
Jan 14, 2026	497.8	504.6	490	502.8	+5	▲ 1.00%	1,84,300
Jan 13, 2026	500	505	490.1	497.8	+2.8	▲ 0.57%	73,111
Jan 12, 2026	495	502	492	495	-3	▼ 0.60%	59,275
Jan 08, 2026	497	505	497	498	-5.9	▼ 1.17%	43,591
Jan 07, 2026	510	511.4	497.5	503.9	-10.1	▼ 1.96%	54,437
Jan 06, 2026	510	517	499	514	+4	▲ 0.78%	64,465
Jan 05, 2026	499	512	495	510	+11	▲ 2.20%	38,671
Jan 04, 2026	500	500	495	499	-2	▼ 0.40%	12,278
Jan 01, 2026	501.1	509.9	499.1	501	-9	▼ 1.76%	60,355
Dec 31, 2025	505	524.6	499.2	510	+2.4	▲ 0.47%	3,49,744
Dec 29, 2025	519	520	507.6	507.6	-10.9	▼ 2.10%	66,181
Dec 28, 2025	521.4	521.4	513	518.5	+7.2	▲ 1.41%	74,880
Dec 24, 2025	513.7	523.5	510	511.3	-5.7	▼ 1.10%	55,824
Dec 23, 2025	520	524	515.1	517	-1	▼ 0.19%	15,509
Dec 22, 2025	515.1	520	513	518	-1	▼ 0.19%	20,159
Dec 21, 2025	525	525	518	519	-3.3	▼ 0.63%	22,823
Dec 18, 2025	524.5	530	520	522.3	-4.3	▼ 0.82%	23,777
Dec 17, 2025	513.1	564	513.1	526.6	+5.6	▲ 1.07%	21,535
Dec 16, 2025	511	522	511	521	+5	▲ 0.97%	21,739
Dec 15, 2025	511.3	520.5	511.3	516	-0.9	▼ 0.17%	16,180
Dec 14, 2025	515	523	512	516.9	-1.1	▼ 0.21%	30,143
Dec 11, 2025	515.5	524.9	515.5	518	-2.2	▼ 0.42%	19,644
Dec 10, 2025	534	534	520	520.2	-4.8	▼ 0.91%	19,944
Dec 09, 2025	524	529	522	525	+1	▲ 0.19%	18,319
Dec 08, 2025	520	534.2	520	524	+3.5	▲ 0.67%	39,945
Dec 07, 2025	525.3	533	520.5	520.5	-7.6	▼ 1.44%	31,937
Dec 03, 2025	545	545	527	528.1	-11.9	▼ 2.20%	89,252
Dec 02, 2025	587.2	587.2	540	540	-59	▼ 9.85%	2,01,886
Dec 01, 2025	552.9	602	538.1	599	+51	▲ 9.31%	1,13,200
Nov 30, 2025	548	567	535	548	+2.1	▲ 0.38%	3,91,921
Nov 27, 2025	538.5	546	538	545.9	+9.1	▲ 1.70%	65,497
Nov 26, 2025	530	544.6	530	536.8	+2.8	▲ 0.52%	19,989
Nov 25, 2025	543	546.8	533.2	534	-6	▼ 1.11%	40,733
Nov 24, 2025	528.1	540	528.1	540	+8.4	▲ 1.58%	35,562
Nov 23, 2025	522	532.2	522	531.6	+9.1	▲ 1.74%	29,901
Nov 20, 2025	532.8	532.8	518.4	522.5	-6.4	▼ 1.21%	28,027
Nov 19, 2025	539	539	520	528.9	-2.1	▼ 0.40%	25,989
Nov 18, 2025	535	545	528	531	-4	▼ 0.75%	58,668
Nov 17, 2025	522	535	522	535	+14	▲ 2.69%	62,923
Nov 16, 2025	523.7	528	516	521	-2.7	▼ 0.52%	70,844
Nov 13, 2025	502.2	526	502.2	523.7	+11.3	▲ 2.21%	92,258
Nov 12, 2025	501	520	501	512.4	+2	▲ 0.39%	51,514
Nov 11, 2025	510	519	508	510.4	+0.8	▲ 0.16%	81,119
Nov 10, 2025	507	516.9	507	509.6	-5.4	▼ 1.05%	62,480
Nov 09, 2025	513	517	507.5	515	-2.8	▼ 0.54%	27,024
Nov 06, 2025	510	524.4	508.1	517.8	-0.2	▼ 0.04%	27,714
Nov 05, 2025	510	520	510	518	+8	▲ 1.57%	44,210
Nov 04, 2025	517	522.5	507	510	-7	▼ 1.35%	70,239
Nov 03, 2025	534	534	511.1	517	-8.5	▼ 1.62%	53,319
Nov 02, 2025	534	540	525	525.5	-9.5	▼ 1.78%	69,334
Oct 30, 2025	520.1	538	520.1	535	+14	▲ 2.69%	87,461
Oct 29, 2025	514.9	533	505.1	521	+15	▲ 2.96%	1,22,048
Oct 28, 2025	478	515	478	506	+28	▲ 5.86%	66,961
Oct 26, 2025	469	482.9	469	478	+0.1	▲ 0.02%	11,559
Oct 19, 2025	472.5	479.9	466	477.9	+5.8	▲ 1.23%	11,746
Oct 16, 2025	476	488.4	472.1	472.1	-7.9	▼ 1.65%	18,776
Oct 15, 2025	479.1	495	476	480	-8	▼ 1.64%	23,512
Oct 14, 2025	488.3	498	481	488	-10	▼ 2.01%	23,790
Oct 13, 2025	478	504	470	498	+13.5	▲ 2.79%	23,832
Oct 12, 2025	490.1	500	475.1	484.5	-14.5	▼ 2.91%	53,750
Oct 09, 2025	511	531	499	499	-2	▼ 0.40%	50,722
Oct 08, 2025	524	524	496.7	501	-14.5	▼ 2.81%	36,194
Oct 07, 2025	521.4	529.5	515	515.5	—	—	45,670

Green Ventures LimitedPrice History

Price Chart

GVL price summary

Daily Prices · last 1 year

More Hydro Power companies