GPT Infraprojects Limited (BOM:533761)
India · Delayed Price · Currency is INR 100.90
-3.10 (-2.98%)
At close: Mar 27, 2026
GPT Infraprojects Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 25, 2026 | 104.30 | 107.00 | 103.90 | 104.00 | 104.00 | 0.05% | 13,363 |
| Mar 24, 2026 | 110.00 | 110.00 | 100.60 | 103.95 | 103.95 | 3.33% | 11,603 |
| Mar 23, 2026 | 108.35 | 108.35 | 100.10 | 100.60 | 100.60 | -3.08% | 22,893 |
| Mar 20, 2026 | 104.30 | 104.85 | 102.00 | 103.80 | 103.80 | 0.78% | 7,330 |
| Mar 19, 2026 | 104.00 | 105.25 | 102.20 | 103.00 | 103.00 | -3.20% | 10,961 |
| Mar 18, 2026 | 107.30 | 108.25 | 104.50 | 106.40 | 106.40 | 2.06% | 12,332 |
| Mar 17, 2026 | 99.05 | 105.45 | 99.00 | 104.25 | 104.25 | 5.25% | 6,141 |
| Mar 16, 2026 | 103.40 | 103.40 | 98.00 | 99.05 | 99.05 | -3.32% | 20,690 |
| Mar 13, 2026 | 105.80 | 105.95 | 102.00 | 102.45 | 102.45 | -4.56% | 7,831 |
| Mar 12, 2026 | 108.30 | 108.95 | 105.55 | 107.35 | 107.35 | -0.88% | 6,698 |
| Mar 11, 2026 | 109.50 | 112.45 | 107.70 | 108.30 | 108.30 | 0.05% | 3,952 |
| Mar 10, 2026 | 107.70 | 108.80 | 106.50 | 108.25 | 108.25 | 2.22% | 5,272 |
| Mar 9, 2026 | 112.30 | 112.30 | 104.20 | 105.90 | 105.90 | -6.74% | 14,255 |
| Mar 6, 2026 | 117.70 | 119.80 | 113.10 | 113.55 | 113.55 | -3.03% | 2,912 |
| Mar 5, 2026 | 115.70 | 119.75 | 114.85 | 117.10 | 117.10 | -0.34% | 5,792 |
| Mar 4, 2026 | 115.35 | 119.20 | 114.50 | 117.50 | 117.50 | -2.12% | 16,115 |
| Mar 2, 2026 | 119.15 | 123.65 | 118.00 | 120.05 | 120.05 | -3.03% | 9,859 |
| Feb 27, 2026 | 120.75 | 126.00 | 120.75 | 123.80 | 123.80 | -0.24% | 4,585 |
| Feb 26, 2026 | 126.10 | 130.20 | 123.15 | 124.10 | 124.10 | -0.16% | 12,326 |
| Feb 25, 2026 | 125.40 | 125.40 | 122.30 | 124.30 | 124.30 | 0.89% | 3,184 |
| Feb 24, 2026 | 124.95 | 125.00 | 122.45 | 123.20 | 123.20 | -1.40% | 5,665 |
| Feb 23, 2026 | 123.75 | 127.95 | 121.90 | 124.95 | 124.95 | 3.01% | 16,841 |
| Feb 20, 2026 | 122.60 | 122.60 | 120.60 | 121.30 | 121.30 | -1.58% | 5,854 |
| Feb 19, 2026 | 122.15 | 126.50 | 122.00 | 123.25 | 123.25 | 0.94% | 6,962 |
| Feb 18, 2026 | 126.95 | 126.95 | 120.60 | 122.10 | 122.10 | -3.25% | 34,035 |
| Feb 17, 2026 | 122.00 | 131.70 | 120.75 | 126.20 | 126.20 | 3.10% | 18,638 |
| Feb 16, 2026 | 124.35 | 125.55 | 121.10 | 122.40 | 122.40 | -1.57% | 23,699 |
| Feb 13, 2026 | 125.85 | 128.15 | 122.00 | 124.35 | 124.35 | -2.43% | 15,565 |
| Feb 12, 2026 | 118.50 | 129.15 | 115.90 | 127.45 | 127.45 | 7.64% | 112,305 |
| Feb 11, 2026 | 113.00 | 119.50 | 112.05 | 118.40 | 118.40 | 4.13% | 126,517 |
| Feb 10, 2026 | 103.90 | 114.70 | 103.90 | 113.70 | 113.70 | 10.23% | 40,560 |
| Feb 9, 2026 | 103.25 | 103.85 | 102.50 | 103.15 | 103.15 | 0.34% | 4,820 |
| Feb 6, 2026 | 103.85 | 104.00 | 102.60 | 102.80 | 102.80 | -2.10% | 173 |
| Feb 5, 2026 | 102.75 | 106.45 | 101.60 | 105.00 | 105.00 | 2.19% | 1,514 |
| Feb 4, 2026 | 106.00 | 106.00 | 101.50 | 102.75 | 102.75 | -0.39% | 3,640 |
| Feb 3, 2026 | 119.00 | 119.00 | 101.40 | 103.15 | 103.15 | 1.28% | 5,498 |
| Feb 2, 2026 | 100.25 | 102.45 | 99.85 | 101.85 | 101.10 | 0.69% | 4,320 |
| Feb 1, 2026 | 106.45 | 106.45 | 101.00 | 101.15 | 100.41 | -3.07% | 9,910 |
| Jan 30, 2026 | 96.00 | 105.05 | 96.00 | 104.35 | 103.58 | 1.85% | 9,843 |
| Jan 29, 2026 | 112.00 | 112.00 | 101.70 | 102.45 | 101.70 | -3.07% | 11,506 |
| Jan 28, 2026 | 100.00 | 107.45 | 100.00 | 105.70 | 104.92 | 4.04% | 19,152 |
| Jan 27, 2026 | 100.00 | 102.75 | 100.00 | 101.60 | 100.85 | -0.54% | 9,666 |
| Jan 23, 2026 | 100.85 | 102.40 | 98.35 | 102.15 | 101.40 | 0.10% | 4,899 |
| Jan 22, 2026 | 105.75 | 105.75 | 100.40 | 102.05 | 101.30 | 2.61% | 5,575 |
| Jan 21, 2026 | 101.60 | 101.60 | 98.30 | 99.45 | 98.72 | -2.64% | 16,110 |
| Jan 20, 2026 | 102.90 | 103.50 | 101.80 | 102.15 | 101.40 | -1.49% | 13,956 |
| Jan 19, 2026 | 104.50 | 105.45 | 102.90 | 103.70 | 102.94 | -2.72% | 8,149 |
| Jan 16, 2026 | 108.00 | 108.65 | 105.40 | 106.60 | 105.82 | -0.61% | 3,509 |
| Jan 14, 2026 | 103.80 | 107.95 | 103.80 | 107.25 | 106.46 | 0.85% | 9,145 |
| Jan 13, 2026 | 107.00 | 108.55 | 103.00 | 106.35 | 105.57 | 2.36% | 8,309 |