GPT Healthcare Limited (BOM:544131)
India · Delayed Price · Currency is INR 124.15
-0.15 (-0.12%)
At close: Mar 19, 2026
GPT Healthcare Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 18, 2026 | 122.30 | 125.00 | 122.30 | 124.30 | 124.30 | 2.35% | 2,068 |
| Mar 17, 2026 | 121.05 | 124.10 | 120.40 | 121.45 | 121.45 | -1.54% | 5,988 |
| Mar 16, 2026 | 124.15 | 124.15 | 121.00 | 123.35 | 123.35 | -0.72% | 3,735 |
| Mar 13, 2026 | 125.00 | 126.05 | 122.15 | 124.25 | 124.25 | -2.32% | 32,989 |
| Mar 12, 2026 | 123.45 | 127.80 | 121.70 | 127.20 | 127.20 | 2.00% | 3,323 |
| Mar 11, 2026 | 123.40 | 125.60 | 122.45 | 124.70 | 124.70 | 1.22% | 2,559 |
| Mar 10, 2026 | 122.90 | 124.35 | 122.25 | 123.20 | 123.20 | 1.65% | 3,419 |
| Mar 9, 2026 | 123.00 | 124.75 | 118.20 | 121.20 | 121.20 | -3.31% | 8,676 |
| Mar 6, 2026 | 126.70 | 126.70 | 121.70 | 125.35 | 125.35 | 2.75% | 3,101 |
| Mar 5, 2026 | 120.75 | 125.00 | 119.25 | 122.00 | 122.00 | 1.04% | 5,735 |
| Mar 4, 2026 | 123.00 | 123.00 | 120.25 | 120.75 | 120.75 | -2.82% | 7,232 |
| Mar 2, 2026 | 121.50 | 126.00 | 120.75 | 124.25 | 124.25 | -1.43% | 5,633 |
| Feb 27, 2026 | 130.00 | 130.00 | 126.00 | 126.05 | 126.05 | -0.98% | 5,430 |
| Feb 26, 2026 | 124.00 | 128.15 | 124.00 | 127.30 | 127.30 | 1.88% | 4,019 |
| Feb 25, 2026 | 132.65 | 132.65 | 122.90 | 124.95 | 124.95 | 1.92% | 2,113 |
| Feb 24, 2026 | 123.05 | 124.35 | 121.60 | 122.60 | 122.60 | -2.00% | 6,149 |
| Feb 23, 2026 | 129.10 | 129.10 | 123.70 | 125.10 | 125.10 | -1.15% | 997 |
| Feb 20, 2026 | 127.15 | 127.55 | 125.75 | 126.55 | 126.55 | -0.43% | 784 |
| Feb 19, 2026 | 126.05 | 128.90 | 126.05 | 127.10 | 127.10 | -0.27% | 1,841 |
| Feb 18, 2026 | 129.50 | 129.95 | 126.60 | 127.45 | 127.45 | -1.39% | 4,370 |
| Feb 17, 2026 | 129.35 | 130.90 | 128.70 | 129.25 | 129.25 | 0.19% | 2,337 |
| Feb 16, 2026 | 126.05 | 132.40 | 126.05 | 129.00 | 129.00 | 0.98% | 3,466 |
| Feb 13, 2026 | 127.00 | 128.95 | 126.05 | 127.75 | 127.75 | -1.58% | 1,721 |
| Feb 12, 2026 | 129.25 | 131.00 | 128.45 | 129.80 | 129.80 | 0.54% | 623 |
| Feb 11, 2026 | 130.50 | 130.50 | 128.45 | 129.10 | 129.10 | -0.73% | 3,392 |
| Feb 10, 2026 | 128.90 | 131.60 | 128.90 | 130.05 | 130.05 | 0.89% | 3,908 |
| Feb 9, 2026 | 125.60 | 130.10 | 125.60 | 128.90 | 128.90 | 1.18% | 1,934 |
| Feb 6, 2026 | 126.00 | 129.75 | 125.65 | 127.40 | 127.40 | -0.16% | 10,432 |
| Feb 5, 2026 | 128.55 | 128.95 | 126.90 | 127.60 | 127.60 | -0.74% | 404 |
| Feb 4, 2026 | 123.15 | 129.90 | 123.15 | 128.55 | 128.55 | -0.23% | 2,215 |
| Feb 3, 2026 | 134.60 | 134.60 | 123.35 | 128.85 | 128.85 | 0.66% | 18,959 |
| Feb 2, 2026 | 132.60 | 132.60 | 125.15 | 128.00 | 128.00 | -0.62% | 3,910 |
| Feb 1, 2026 | 126.50 | 130.20 | 126.50 | 128.80 | 128.80 | 0.31% | 1,995 |
| Jan 30, 2026 | 125.05 | 130.95 | 125.05 | 128.40 | 128.40 | 0.82% | 1,079 |
| Jan 29, 2026 | 127.80 | 127.90 | 125.40 | 127.35 | 127.35 | -0.47% | 2,593 |
| Jan 28, 2026 | 128.05 | 129.20 | 125.10 | 127.95 | 127.95 | 0.63% | 6,573 |
| Jan 27, 2026 | 128.05 | 128.60 | 126.35 | 127.15 | 127.15 | -1.51% | 1,793 |
| Jan 23, 2026 | 133.30 | 133.30 | 129.00 | 129.10 | 129.10 | -0.73% | 1,514 |
| Jan 22, 2026 | 131.15 | 131.75 | 128.40 | 130.05 | 130.05 | 0.04% | 1,376 |
| Jan 21, 2026 | 130.60 | 131.80 | 125.00 | 130.00 | 130.00 | -1.22% | 7,524 |
| Jan 20, 2026 | 135.45 | 135.45 | 128.45 | 131.60 | 131.60 | -2.27% | 23,063 |
| Jan 19, 2026 | 135.05 | 136.70 | 133.00 | 134.65 | 134.65 | 0.26% | 4,594 |
| Jan 16, 2026 | 132.05 | 136.00 | 131.00 | 134.30 | 134.30 | 0.22% | 5,294 |
| Jan 14, 2026 | 137.00 | 137.00 | 133.75 | 134.00 | 134.00 | -0.96% | 1,197 |
| Jan 13, 2026 | 133.70 | 136.65 | 133.70 | 135.30 | 135.30 | -0.29% | 3,788 |
| Jan 12, 2026 | 134.55 | 139.00 | 133.00 | 135.70 | 135.70 | 0.85% | 3,294 |
| Jan 9, 2026 | 136.45 | 136.55 | 134.05 | 134.55 | 134.55 | -1.39% | 1,731 |
| Jan 8, 2026 | 140.15 | 140.20 | 136.25 | 136.45 | 136.45 | -2.64% | 4,352 |
| Jan 7, 2026 | 142.60 | 142.60 | 139.45 | 140.15 | 140.15 | -1.61% | 1,705 |
| Jan 6, 2026 | 139.00 | 143.65 | 137.95 | 142.45 | 142.45 | 3.04% | 10,009 |