GPT Infraprojects Limited (BOM:533761)
India · Delayed Price · Currency is INR 102.15
+0.10 (0.10%)
At close: Jan 23, 2026
GPT Infraprojects Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 23, 2026 | 100.85 | 102.40 | 98.35 | 102.15 | 102.15 | 0.10% | 4,899 |
| Jan 22, 2026 | 105.75 | 105.75 | 100.40 | 102.05 | 102.05 | 2.61% | 5,575 |
| Jan 21, 2026 | 101.60 | 101.60 | 98.30 | 99.45 | 99.45 | -2.64% | 16,110 |
| Jan 20, 2026 | 102.90 | 103.50 | 101.80 | 102.15 | 102.15 | -1.49% | 13,956 |
| Jan 19, 2026 | 104.50 | 105.45 | 102.90 | 103.70 | 103.70 | -2.72% | 8,149 |
| Jan 16, 2026 | 108.00 | 108.65 | 105.40 | 106.60 | 106.60 | -0.61% | 3,509 |
| Jan 14, 2026 | 103.80 | 107.95 | 103.80 | 107.25 | 107.25 | 0.85% | 9,145 |
| Jan 13, 2026 | 107.00 | 108.55 | 103.00 | 106.35 | 106.35 | 2.36% | 8,309 |
| Jan 12, 2026 | 104.00 | 105.50 | 102.55 | 103.90 | 103.90 | -1.84% | 6,347 |
| Jan 9, 2026 | 108.00 | 108.05 | 105.70 | 105.85 | 105.85 | -1.99% | 7,651 |
| Jan 8, 2026 | 112.05 | 113.50 | 106.70 | 108.00 | 108.00 | -1.05% | 37,317 |
| Jan 7, 2026 | 109.50 | 110.90 | 108.40 | 109.15 | 109.15 | -0.41% | 8,015 |
| Jan 6, 2026 | 110.00 | 111.80 | 109.40 | 109.60 | 109.60 | -1.13% | 6,116 |
| Jan 5, 2026 | 109.00 | 111.50 | 108.00 | 110.85 | 110.85 | 2.02% | 8,728 |
| Jan 2, 2026 | 109.85 | 110.25 | 108.15 | 108.65 | 108.65 | -1.00% | 22,857 |
| Jan 1, 2026 | 111.55 | 111.75 | 109.20 | 109.75 | 109.75 | -1.57% | 10,389 |
| Dec 31, 2025 | 105.90 | 114.20 | 105.90 | 111.50 | 111.50 | 4.55% | 23,427 |
| Dec 30, 2025 | 106.60 | 107.65 | 105.70 | 106.65 | 106.65 | -1.48% | 26,576 |
| Dec 29, 2025 | 111.95 | 111.95 | 107.00 | 108.25 | 108.25 | -1.59% | 6,181 |
| Dec 26, 2025 | 113.20 | 113.20 | 109.15 | 110.00 | 110.00 | -2.27% | 33,202 |
| Dec 24, 2025 | 116.00 | 116.00 | 111.70 | 112.55 | 112.55 | 1.12% | 109,743 |
| Dec 23, 2025 | 116.95 | 117.00 | 110.50 | 111.30 | 111.30 | 3.29% | 133,426 |
| Dec 22, 2025 | 110.95 | 111.45 | 107.20 | 107.75 | 107.75 | -0.14% | 53,306 |
| Dec 19, 2025 | 115.00 | 121.30 | 106.40 | 107.90 | 107.90 | 0.79% | 471,830 |
| Dec 18, 2025 | 104.25 | 109.95 | 102.40 | 107.05 | 107.05 | 2.69% | 56,748 |
| Dec 17, 2025 | 105.35 | 105.35 | 103.75 | 104.25 | 104.25 | -0.90% | 5,174 |
| Dec 16, 2025 | 102.90 | 106.40 | 102.90 | 105.20 | 105.20 | -1.64% | 4,538 |
| Dec 15, 2025 | 106.60 | 110.75 | 105.65 | 106.95 | 106.95 | 3.43% | 52,494 |
| Dec 12, 2025 | 101.60 | 104.95 | 101.00 | 103.40 | 103.40 | -0.43% | 12,937 |
| Dec 11, 2025 | 105.65 | 106.30 | 99.95 | 103.85 | 103.85 | -1.75% | 27,020 |
| Dec 10, 2025 | 109.05 | 117.65 | 97.80 | 105.70 | 105.70 | 0.67% | 568,059 |
| Dec 9, 2025 | 104.60 | 107.25 | 101.75 | 105.00 | 105.00 | -1.45% | 6,209 |
| Dec 8, 2025 | 109.50 | 109.50 | 106.50 | 106.55 | 106.55 | -2.92% | 3,045 |
| Dec 5, 2025 | 108.95 | 111.10 | 107.85 | 109.75 | 109.75 | -0.27% | 3,632 |
| Dec 4, 2025 | 107.80 | 110.35 | 107.80 | 110.05 | 110.05 | 0.96% | 1,721 |
| Dec 3, 2025 | 108.25 | 109.55 | 104.50 | 109.00 | 109.00 | 0.65% | 10,109 |
| Dec 2, 2025 | 112.00 | 112.35 | 106.75 | 108.30 | 108.30 | -2.26% | 19,912 |
| Dec 1, 2025 | 109.95 | 111.60 | 107.65 | 110.80 | 110.80 | 3.36% | 5,194 |
| Nov 28, 2025 | 108.00 | 108.30 | 107.20 | 107.20 | 107.20 | -0.51% | 3,463 |
| Nov 27, 2025 | 109.60 | 109.60 | 107.50 | 107.75 | 107.75 | -1.19% | 1,038 |
| Nov 26, 2025 | 109.70 | 110.15 | 108.65 | 109.05 | 109.05 | -1.49% | 9,946 |
| Nov 25, 2025 | 108.25 | 112.95 | 106.05 | 110.70 | 110.70 | 2.17% | 20,752 |
| Nov 24, 2025 | 100.05 | 110.50 | 99.00 | 108.35 | 108.35 | 6.12% | 28,559 |
| Nov 21, 2025 | 103.50 | 103.50 | 101.40 | 102.10 | 102.10 | -1.35% | 1,520 |
| Nov 20, 2025 | 103.05 | 104.80 | 103.05 | 103.50 | 103.50 | -1.00% | 2,279 |
| Nov 19, 2025 | 105.30 | 106.55 | 104.50 | 104.55 | 104.55 | -0.76% | 1,249 |
| Nov 18, 2025 | 106.00 | 106.00 | 105.00 | 105.35 | 105.35 | -0.94% | 1,405 |
| Nov 17, 2025 | 104.00 | 106.95 | 104.00 | 106.35 | 106.35 | -0.61% | 1,162 |
| Nov 14, 2025 | 105.25 | 107.35 | 105.20 | 107.00 | 107.00 | 1.66% | 2,149 |
| Nov 13, 2025 | 106.75 | 107.75 | 105.00 | 105.25 | 105.25 | -1.41% | 8,291 |