Skip to main content
logo
GPT Infraprojects Limited (BOM:533761)
India flag India · Delayed Price · Currency is INR
112.15
+0.90 (0.81%)
At close: Sep 4, 2026

GPT Infraprojects Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 4, 2026110.95113.20110.70112.15112.150.81%10,812
Sep 3, 2026111.75114.65109.50111.25111.250.27%22,446
Sep 2, 2026106.70117.75106.70110.95110.952.87%27,972
Sep 1, 2026109.75112.00107.25107.85107.85-2.62%9,156
Aug 31, 2026111.10112.50110.20110.75110.75-1.90%10,054
Aug 28, 2026113.10113.15111.25112.90112.90-0.31%2,786
Aug 27, 2026114.65114.75112.50113.25113.25-0.26%2,661
Aug 26, 2026115.50115.50112.00113.55113.55-0.48%6,869
Aug 25, 2026115.00115.00113.25114.10114.100.48%1,838
Aug 24, 2026112.70114.55112.70113.55113.551.34%1,078
Aug 21, 2026112.25114.55112.00112.05112.05-0.88%5,322
Aug 20, 2026111.45114.10111.40113.05113.050.22%5,930
Aug 19, 2026115.20115.20111.70112.80112.80-1.96%4,789
Aug 18, 2026114.40115.50113.95115.05115.050.66%5,324
Aug 17, 2026115.20115.20113.10114.30114.30-1.34%11,219
Aug 14, 2026116.60116.60115.00115.85115.85-0.64%1,321
Aug 13, 2026117.60117.60115.80116.60116.60-1.31%2,797
Aug 12, 2026116.55120.00114.95118.15118.151.37%6,520
Aug 11, 2026116.05117.80113.60116.55116.551.57%5,269
Aug 10, 2026116.10116.10114.20114.75114.75-0.74%4,212
Aug 7, 2026117.30117.85115.40115.60115.60-1.87%4,752
Aug 6, 2026116.60118.60116.20117.80117.800.64%6,123
Aug 5, 2026112.70117.60112.55117.05117.053.63%16,002
Aug 4, 2026114.95114.95110.20112.95112.95-0.92%12,409
Aug 3, 2026113.80118.00113.55114.00114.00-4.08%28,739
Jul 31, 2026119.90121.10117.05118.85118.85-0.63%8,829
Jul 30, 2026121.40121.40119.10119.60119.60-1.69%3,751
Jul 29, 2026122.15123.15120.80121.65121.65-0.37%9,851
Jul 28, 2026120.85123.65119.00122.10122.101.29%21,421
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