GPT Infraprojects Limited (BOM:533761)
India · Delayed Price · Currency is INR 117.50
-1.50 (-1.26%)
At close: May 7, 2026
GPT Infraprojects Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 7, 2026 | 114.05 | 119.20 | 114.05 | 117.50 | 117.50 | -1.26% | 10,685 |
| May 6, 2026 | 121.00 | 121.00 | 117.30 | 119.00 | 119.00 | -1.90% | 8,297 |
| May 5, 2026 | 119.45 | 123.20 | 118.00 | 121.30 | 121.30 | 1.51% | 9,307 |
| May 4, 2026 | 112.95 | 122.00 | 112.95 | 119.50 | 119.50 | 5.07% | 39,722 |
| Apr 30, 2026 | 115.90 | 115.90 | 112.44 | 113.73 | 113.73 | -1.04% | 18,268 |
| Apr 29, 2026 | 114.92 | 115.95 | 113.56 | 114.93 | 114.93 | 0.86% | 4,258 |
| Apr 28, 2026 | 114.23 | 115.74 | 113.04 | 113.95 | 113.95 | -0.84% | 5,961 |
| Apr 27, 2026 | 119.00 | 119.00 | 114.25 | 114.92 | 114.92 | 0.79% | 8,616 |
| Apr 24, 2026 | 118.00 | 118.00 | 112.60 | 114.02 | 114.02 | -2.52% | 26,014 |
| Apr 23, 2026 | 118.33 | 118.46 | 116.49 | 116.97 | 116.97 | -2.25% | 6,876 |
| Apr 22, 2026 | 113.90 | 121.00 | 113.90 | 119.66 | 119.66 | 3.37% | 7,505 |
| Apr 21, 2026 | 115.00 | 118.17 | 113.97 | 115.76 | 115.76 | 1.16% | 12,569 |
| Apr 20, 2026 | 118.25 | 118.25 | 113.43 | 114.43 | 114.43 | -1.29% | 7,880 |
| Apr 17, 2026 | 117.55 | 118.75 | 115.23 | 115.92 | 115.92 | -0.28% | 13,407 |
| Apr 16, 2026 | 116.09 | 117.28 | 114.83 | 116.25 | 116.25 | 0.53% | 20,327 |
| Apr 15, 2026 | 109.95 | 116.40 | 109.95 | 115.64 | 115.64 | 3.60% | 20,742 |
| Apr 13, 2026 | 109.10 | 112.74 | 106.00 | 111.62 | 111.62 | -0.07% | 13,791 |
| Apr 10, 2026 | 111.00 | 113.40 | 111.00 | 111.70 | 111.70 | 1.68% | 6,797 |
| Apr 9, 2026 | 111.90 | 114.41 | 109.40 | 109.85 | 109.85 | -2.47% | 10,274 |
| Apr 8, 2026 | 110.00 | 113.50 | 107.29 | 112.63 | 112.63 | 7.48% | 74,757 |
| Apr 7, 2026 | 103.44 | 106.68 | 103.44 | 104.79 | 104.79 | -0.13% | 6,893 |
| Apr 6, 2026 | 103.29 | 105.70 | 102.32 | 104.93 | 104.93 | 0.69% | 5,108 |
| Apr 2, 2026 | 104.00 | 105.16 | 99.99 | 104.21 | 104.21 | 0.82% | 8,295 |
| Apr 1, 2026 | 97.65 | 104.60 | 97.65 | 103.36 | 103.36 | 6.45% | 11,257 |
| Mar 30, 2026 | 98.90 | 100.10 | 96.55 | 97.10 | 97.10 | -3.77% | 11,209 |
| Mar 27, 2026 | 114.00 | 114.00 | 100.15 | 100.90 | 100.90 | -2.98% | 8,307 |
| Mar 25, 2026 | 104.30 | 107.00 | 103.90 | 104.00 | 104.00 | 0.05% | 13,363 |
| Mar 24, 2026 | 110.00 | 110.00 | 100.60 | 103.95 | 103.95 | 3.33% | 11,603 |
| Mar 23, 2026 | 108.35 | 108.35 | 100.10 | 100.60 | 100.60 | -3.08% | 22,893 |
| Mar 20, 2026 | 104.30 | 104.85 | 102.00 | 103.80 | 103.80 | 0.78% | 7,330 |
| Mar 19, 2026 | 104.00 | 105.25 | 102.20 | 103.00 | 103.00 | -3.20% | 10,961 |
| Mar 18, 2026 | 107.30 | 108.25 | 104.50 | 106.40 | 106.40 | 2.06% | 12,332 |
| Mar 17, 2026 | 99.05 | 105.45 | 99.00 | 104.25 | 104.25 | 5.25% | 6,141 |
| Mar 16, 2026 | 103.40 | 103.40 | 98.00 | 99.05 | 99.05 | -3.32% | 20,690 |
| Mar 13, 2026 | 105.80 | 105.95 | 102.00 | 102.45 | 102.45 | -4.56% | 7,831 |
| Mar 12, 2026 | 108.30 | 108.95 | 105.55 | 107.35 | 107.35 | -0.88% | 6,698 |
| Mar 11, 2026 | 109.50 | 112.45 | 107.70 | 108.30 | 108.30 | 0.05% | 3,952 |
| Mar 10, 2026 | 107.70 | 108.80 | 106.50 | 108.25 | 108.25 | 2.22% | 5,272 |
| Mar 9, 2026 | 112.30 | 112.30 | 104.20 | 105.90 | 105.90 | -6.74% | 14,255 |
| Mar 6, 2026 | 117.70 | 119.80 | 113.10 | 113.55 | 113.55 | -3.03% | 2,912 |
| Mar 5, 2026 | 115.70 | 119.75 | 114.85 | 117.10 | 117.10 | -0.34% | 5,792 |
| Mar 4, 2026 | 115.35 | 119.20 | 114.50 | 117.50 | 117.50 | -2.12% | 16,115 |
| Mar 2, 2026 | 119.15 | 123.65 | 118.00 | 120.05 | 120.05 | -3.03% | 9,859 |
| Feb 27, 2026 | 120.75 | 126.00 | 120.75 | 123.80 | 123.80 | -0.24% | 4,585 |
| Feb 26, 2026 | 126.10 | 130.20 | 123.15 | 124.10 | 124.10 | -0.16% | 12,326 |
| Feb 25, 2026 | 125.40 | 125.40 | 122.30 | 124.30 | 124.30 | 0.89% | 3,184 |
| Feb 24, 2026 | 124.95 | 125.00 | 122.45 | 123.20 | 123.20 | -1.40% | 5,665 |
| Feb 23, 2026 | 123.75 | 127.95 | 121.90 | 124.95 | 124.95 | 3.01% | 16,841 |
| Feb 20, 2026 | 122.60 | 122.60 | 120.60 | 121.30 | 121.30 | -1.58% | 5,854 |
| Feb 19, 2026 | 122.15 | 126.50 | 122.00 | 123.25 | 123.25 | 0.94% | 6,962 |