Skip to main content
logo
GPT Infraprojects Limited (BOM:533761)
India flag India · Delayed Price · Currency is INR
117.05
+1.85 (1.61%)
At close: Jun 16, 2026

GPT Infraprojects Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
May 14, 2026115.00116.70112.00115.05114.080.74%4,593
May 13, 2026111.50115.20111.50114.20113.231.06%5,200
May 12, 2026115.45115.80112.60113.00112.04-3.09%4,489
May 11, 2026117.40118.05115.00116.60115.61-1.35%4,867
May 8, 2026117.45120.30116.50118.20117.200.60%5,132
May 7, 2026114.05119.20114.05117.50116.51-1.26%10,685
May 6, 2026121.00121.00117.30119.00117.99-1.90%8,297
May 5, 2026119.45123.20118.00121.30120.271.51%9,307
May 4, 2026112.95122.00112.95119.50118.495.07%39,722
Apr 30, 2026115.90115.90112.44113.73112.77-1.04%18,268
Apr 29, 2026114.92115.95113.56114.93113.960.86%4,258
Apr 28, 2026114.23115.74113.04113.95112.99-0.84%5,961
Apr 27, 2026119.00119.00114.25114.92113.950.79%8,616
Apr 24, 2026118.00118.00112.60114.02113.06-2.52%26,014
Apr 23, 2026118.33118.46116.49116.97115.98-2.25%6,876
Apr 22, 2026113.90121.00113.90119.66118.653.37%7,505
Apr 21, 2026115.00118.17113.97115.76114.781.16%12,569
Apr 20, 2026118.25118.25113.43114.43113.46-1.29%7,880
Apr 17, 2026117.55118.75115.23115.92114.94-0.28%13,407
Apr 16, 2026116.09117.28114.83116.25115.270.53%20,327
Apr 15, 2026109.95116.40109.95115.64114.663.60%20,742
Apr 13, 2026109.10112.74106.00111.62110.68-0.07%13,791
Apr 10, 2026111.00113.40111.00111.70110.761.68%6,797
Apr 9, 2026111.90114.41109.40109.85108.92-2.47%10,274
Apr 8, 2026110.00113.50107.29112.63111.687.48%74,757
Apr 7, 2026103.44106.68103.44104.79103.90-0.13%6,893
Apr 6, 2026103.29105.70102.32104.93104.040.69%5,108
Apr 2, 2026104.00105.1699.99104.21103.330.82%8,295
Apr 1, 202697.65104.6097.65103.36102.496.45%11,257