Skip to main content
logo
GPT Infraprojects Limited (BOM:533761)
India flag India · Delayed Price · Currency is INR
122.10
+1.55 (1.29%)
At close: Jul 28, 2026

GPT Infraprojects Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 27, 2026116.50123.85114.35120.55120.553.34%28,905
Jul 24, 2026113.95119.25112.85116.65116.652.06%6,368
Jul 23, 2026116.50118.30113.00114.30114.30-2.72%8,523
Jul 22, 2026117.70118.15116.00117.50117.50-1.01%2,751
Jul 21, 2026117.20119.50116.85118.70118.701.54%7,163
Jul 20, 2026115.75117.70115.25116.90116.900.39%4,925
Jul 17, 2026118.95118.95113.15116.45116.45-2.10%16,935
Jul 16, 2026120.95121.70118.45118.95118.95-1.08%5,193
Jul 15, 2026119.50121.50119.20120.25120.250.54%7,602
Jul 14, 2026122.40122.40119.05119.60119.60-2.41%14,431
Jul 13, 2026123.30124.15122.05122.55122.55-1.65%10,217
Jul 10, 2026124.05127.00123.00124.60124.600.52%18,129
Jul 9, 2026122.95125.50122.50123.95123.950.81%6,853
Jul 8, 2026125.00127.85121.45122.95122.95-1.60%20,017
Jul 7, 2026126.80127.00124.00124.95124.95-1.46%14,144
Jul 6, 2026130.00130.00125.95126.80126.80-1.78%8,752
Jul 3, 2026130.70132.00128.60129.10129.10-0.88%15,363
Jul 2, 2026133.45134.00129.80130.25130.25-3.27%32,690
Jul 1, 2026133.00135.50130.15134.65134.650.82%20,059
Jun 30, 2026132.00136.95131.00133.55133.550.53%20,704
Jun 29, 2026132.35134.90130.00132.85132.851.22%26,993
Jun 25, 2026132.55134.00128.00131.25131.25-1.54%11,699
Jun 24, 2026135.00135.00131.95133.30133.30-0.78%9,356
Jun 23, 2026135.60150.00133.25134.35134.35-0.70%203,944
Jun 22, 2026123.85140.00123.50135.30135.3011.77%153,484
Jun 19, 2026122.45123.90120.20121.05121.05-0.82%20,512
Jun 18, 2026117.00123.00115.70122.05122.055.49%34,126
Jun 17, 2026116.00116.45115.50115.70115.70-1.15%11,058
Jun 16, 2026117.55117.55115.00117.05117.051.61%3,518
Jun 15, 2026114.65116.75114.65115.20115.201.81%8,433
Jun 12, 2026112.65114.85112.65113.15113.151.07%3,438
Jun 11, 2026112.00114.00110.25111.95111.95-0.44%9,707
Jun 10, 2026114.00115.55111.50112.45112.45-1.53%2,296
Jun 9, 2026113.25116.10113.25114.20114.200.71%603
Jun 8, 2026115.20117.30113.00113.40113.40-1.48%2,597
Jun 5, 2026118.00118.00115.10115.10115.10-1.12%770
Jun 4, 2026115.40118.00115.40116.40116.400.87%1,555
Jun 3, 2026115.85115.85114.55115.40115.40-0.56%3,733
Jun 2, 2026113.60116.65113.35116.05116.050.35%4,955
Jun 1, 2026115.10119.25115.10115.65115.65-0.26%7,669
May 29, 2026118.05118.50115.40115.95115.95-1.74%5,686
May 27, 2026119.00119.35117.50118.00118.000.30%19,517
May 26, 2026119.75119.75116.00117.65117.650.34%16,083
May 25, 2026116.85120.65116.85118.25117.251.11%7,869
May 22, 2026118.70121.05115.90116.95115.96-1.52%30,953
May 21, 2026125.00129.45117.00118.75117.75-1.17%81,287
May 20, 2026115.85121.50114.05120.15119.132.56%26,609
May 19, 2026121.20126.95116.25117.15116.16-0.26%63,820
May 18, 2026115.30118.20112.20117.45116.460.64%13,490
May 15, 2026117.00118.15114.15116.70115.711.43%3,488