GPT Infraprojects Limited (BOM:533761)
India · Delayed Price · Currency is INR 115.35
+1.60 (1.41%)
At close: Sep 25, 2026
GPT Infraprojects Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 25, 2026 | 111.50 | 116.50 | 111.50 | 115.35 | 115.35 | 1.41% | 7,729 |
| Sep 24, 2026 | 115.50 | 116.45 | 113.35 | 113.75 | 113.75 | -2.23% | 10,193 |
| Sep 23, 2026 | 118.45 | 118.45 | 115.55 | 116.35 | 116.35 | -1.44% | 6,909 |
| Sep 22, 2026 | 118.90 | 119.00 | 117.05 | 118.05 | 118.05 | -0.34% | 19,725 |
| Sep 21, 2026 | 120.00 | 120.00 | 118.00 | 118.45 | 118.45 | -0.42% | 7,692 |
| Sep 18, 2026 | 119.00 | 123.35 | 116.40 | 118.95 | 118.95 | 5.13% | 102,233 |
| Sep 17, 2026 | 111.05 | 113.90 | 110.10 | 113.15 | 113.15 | 1.89% | 9,774 |
| Sep 16, 2026 | 112.50 | 112.55 | 109.75 | 111.05 | 111.05 | -0.40% | 6,091 |
| Sep 15, 2026 | 113.00 | 113.05 | 109.25 | 111.50 | 111.50 | -0.49% | 7,391 |
| Sep 11, 2026 | 111.75 | 112.70 | 111.20 | 112.05 | 112.05 | -1.15% | 1,202 |
| Sep 10, 2026 | 112.95 | 114.90 | 112.30 | 113.35 | 113.35 | 1.98% | 16,324 |
| Sep 9, 2026 | 111.05 | 114.85 | 110.50 | 111.15 | 111.15 | 0.05% | 9,133 |
| Sep 8, 2026 | 112.00 | 112.95 | 110.35 | 111.10 | 111.10 | -0.13% | 6,491 |
| Sep 7, 2026 | 111.75 | 113.40 | 110.90 | 111.25 | 111.25 | -0.80% | 7,586 |
| Sep 4, 2026 | 110.95 | 113.20 | 110.70 | 112.15 | 112.15 | 0.81% | 10,812 |
| Sep 3, 2026 | 111.75 | 114.65 | 109.50 | 111.25 | 111.25 | 0.27% | 22,446 |
| Sep 2, 2026 | 106.70 | 117.75 | 106.70 | 110.95 | 110.95 | 2.87% | 27,972 |
| Sep 1, 2026 | 109.75 | 112.00 | 107.25 | 107.85 | 107.85 | -2.62% | 9,156 |
| Aug 31, 2026 | 111.10 | 112.50 | 110.20 | 110.75 | 110.75 | -1.90% | 10,054 |
| Aug 28, 2026 | 113.10 | 113.15 | 111.25 | 112.90 | 112.90 | -0.31% | 2,786 |
| Aug 27, 2026 | 114.65 | 114.75 | 112.50 | 113.25 | 113.25 | -0.26% | 2,661 |
| Aug 26, 2026 | 115.50 | 115.50 | 112.00 | 113.55 | 113.55 | -0.48% | 6,869 |
| Aug 25, 2026 | 115.00 | 115.00 | 113.25 | 114.10 | 114.10 | 0.48% | 1,838 |
| Aug 24, 2026 | 112.70 | 114.55 | 112.70 | 113.55 | 113.55 | 1.34% | 1,078 |
| Aug 21, 2026 | 112.25 | 114.55 | 112.00 | 112.05 | 112.05 | -0.88% | 5,322 |
| Aug 20, 2026 | 111.45 | 114.10 | 111.40 | 113.05 | 113.05 | 0.22% | 5,930 |
| Aug 19, 2026 | 115.20 | 115.20 | 111.70 | 112.80 | 112.80 | -1.96% | 4,789 |
| Aug 18, 2026 | 114.40 | 115.50 | 113.95 | 115.05 | 115.05 | 0.66% | 5,324 |
| Aug 17, 2026 | 115.20 | 115.20 | 113.10 | 114.30 | 114.30 | -1.34% | 11,219 |
| Aug 14, 2026 | 116.60 | 116.60 | 115.00 | 115.85 | 115.85 | -0.64% | 1,321 |
| Aug 13, 2026 | 117.60 | 117.60 | 115.80 | 116.60 | 116.60 | -1.31% | 2,797 |
| Aug 12, 2026 | 116.55 | 120.00 | 114.95 | 118.15 | 118.15 | 1.37% | 6,520 |
| Aug 11, 2026 | 116.05 | 117.80 | 113.60 | 116.55 | 116.55 | 1.57% | 5,269 |
| Aug 10, 2026 | 116.10 | 116.10 | 114.20 | 114.75 | 114.75 | -0.74% | 4,212 |
| Aug 7, 2026 | 117.30 | 117.85 | 115.40 | 115.60 | 115.60 | -1.87% | 4,752 |
| Aug 6, 2026 | 116.60 | 118.60 | 116.20 | 117.80 | 117.80 | 0.64% | 6,123 |
| Aug 5, 2026 | 112.70 | 117.60 | 112.55 | 117.05 | 117.05 | 3.63% | 16,002 |
| Aug 4, 2026 | 114.95 | 114.95 | 110.20 | 112.95 | 112.95 | -0.92% | 12,409 |
| Aug 3, 2026 | 113.80 | 118.00 | 113.55 | 114.00 | 114.00 | -4.08% | 28,739 |
| Jul 31, 2026 | 119.90 | 121.10 | 117.05 | 118.85 | 118.85 | -0.63% | 8,829 |
| Jul 30, 2026 | 121.40 | 121.40 | 119.10 | 119.60 | 119.60 | -1.69% | 3,751 |
| Jul 29, 2026 | 122.15 | 123.15 | 120.80 | 121.65 | 121.65 | -0.37% | 9,851 |
| Jul 28, 2026 | 120.85 | 123.65 | 119.00 | 122.10 | 122.10 | 1.29% | 21,421 |
| Jul 27, 2026 | 116.50 | 123.85 | 114.35 | 120.55 | 120.55 | 3.34% | 28,905 |
| Jul 24, 2026 | 113.95 | 119.25 | 112.85 | 116.65 | 116.65 | 2.06% | 6,368 |
| Jul 23, 2026 | 116.50 | 118.30 | 113.00 | 114.30 | 114.30 | -2.72% | 8,523 |
| Jul 22, 2026 | 117.70 | 118.15 | 116.00 | 117.50 | 117.50 | -1.01% | 2,751 |
| Jul 21, 2026 | 117.20 | 119.50 | 116.85 | 118.70 | 118.70 | 1.54% | 7,163 |
| Jul 20, 2026 | 115.75 | 117.70 | 115.25 | 116.90 | 116.90 | 0.39% | 4,925 |
| Jul 17, 2026 | 118.95 | 118.95 | 113.15 | 116.45 | 116.45 | -2.10% | 16,935 |