GPT Healthcare Limited (BOM:544131)
India · Delayed Price · Currency is INR 127.75
-2.05 (-1.58%)
At close: Feb 13, 2026
GPT Healthcare Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jan 5, 2026 | 139.05 | 141.45 | 137.70 | 138.25 | 138.25 | -2.57% | 3,186 |
| Jan 2, 2026 | 141.30 | 142.55 | 140.05 | 141.90 | 141.90 | 0.42% | 3,245 |
| Jan 1, 2026 | 140.95 | 141.40 | 139.05 | 141.30 | 141.30 | 0.75% | 1,967 |
| Dec 31, 2025 | 140.35 | 141.00 | 139.85 | 140.25 | 140.25 | 0.04% | 2,087 |
| Dec 30, 2025 | 142.15 | 144.00 | 139.95 | 140.20 | 140.20 | -2.16% | 3,400 |
| Dec 29, 2025 | 135.70 | 144.30 | 134.15 | 143.30 | 143.30 | 4.71% | 18,567 |
| Dec 26, 2025 | 140.00 | 140.25 | 136.00 | 136.85 | 136.85 | -0.18% | 2,423 |
| Dec 24, 2025 | 136.00 | 138.45 | 136.00 | 137.10 | 137.10 | -0.47% | 2,555 |
| Dec 23, 2025 | 137.80 | 138.25 | 136.75 | 137.75 | 137.75 | -0.04% | 3,077 |
| Dec 22, 2025 | 138.85 | 138.85 | 136.40 | 137.80 | 137.80 | 0.73% | 2,499 |
| Dec 19, 2025 | 137.05 | 138.20 | 132.75 | 136.80 | 136.80 | 0.07% | 5,067 |
| Dec 18, 2025 | 139.00 | 139.00 | 135.60 | 136.70 | 136.70 | -2.29% | 2,628 |
| Dec 17, 2025 | 139.95 | 144.00 | 139.25 | 139.90 | 139.90 | -0.85% | 14,485 |
| Dec 16, 2025 | 140.45 | 142.60 | 139.00 | 141.10 | 141.10 | 0.04% | 1,873 |
| Dec 15, 2025 | 142.00 | 142.00 | 139.15 | 141.05 | 141.05 | 0.82% | 788 |
| Dec 12, 2025 | 139.65 | 140.45 | 139.00 | 139.90 | 139.90 | 0.39% | 874 |
| Dec 11, 2025 | 140.30 | 141.70 | 138.05 | 139.35 | 139.35 | -0.68% | 2,130 |
| Dec 10, 2025 | 138.20 | 141.00 | 137.40 | 140.30 | 140.30 | 1.81% | 4,894 |
| Dec 9, 2025 | 138.00 | 138.70 | 136.35 | 137.80 | 137.80 | -1.22% | 7,889 |
| Dec 8, 2025 | 142.25 | 144.65 | 138.25 | 139.50 | 139.50 | -2.55% | 10,482 |
| Dec 5, 2025 | 141.55 | 143.70 | 139.35 | 143.15 | 143.15 | 1.24% | 4,204 |
| Dec 4, 2025 | 139.40 | 141.95 | 138.40 | 141.40 | 141.40 | 1.14% | 3,887 |