GPT Healthcare Limited (BOM:544131)
India · Delayed Price · Currency is INR 149.95
-2.55 (-1.67%)
At close: Jun 5, 2026
BOM:544131 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 5, 2026 | 154.00 | 155.00 | 149.15 | 149.95 | 149.95 | -1.67% | 10,868 |
| Jun 4, 2026 | 150.25 | 155.85 | 150.00 | 152.50 | 152.50 | 0.73% | 5,913 |
| Jun 3, 2026 | 152.00 | 154.30 | 150.50 | 151.40 | 151.40 | 0.07% | 16,638 |
| Jun 2, 2026 | 150.00 | 152.50 | 143.00 | 151.30 | 151.30 | 6.10% | 13,385 |
| Jun 1, 2026 | 140.40 | 144.45 | 140.40 | 142.60 | 142.60 | 0.25% | 2,721 |
| May 29, 2026 | 139.30 | 147.00 | 139.30 | 142.25 | 142.25 | 1.61% | 10,881 |
| May 27, 2026 | 139.95 | 142.00 | 138.00 | 140.00 | 140.00 | 0.43% | 10,242 |
| May 26, 2026 | 139.30 | 141.00 | 138.85 | 139.40 | 139.40 | -0.50% | 3,342 |
| May 25, 2026 | 140.00 | 143.90 | 139.00 | 140.10 | 140.10 | 0.07% | 1,907 |
| May 22, 2026 | 140.60 | 141.50 | 138.95 | 140.00 | 140.00 | -0.36% | 2,714 |
| May 21, 2026 | 142.30 | 143.20 | 140.20 | 140.50 | 140.50 | -1.51% | 4,073 |
| May 20, 2026 | 142.05 | 145.00 | 141.25 | 142.65 | 142.65 | 0.18% | 4,182 |
| May 19, 2026 | 142.75 | 145.80 | 140.90 | 142.40 | 142.40 | 3.11% | 4,213 |
| May 18, 2026 | 139.25 | 141.90 | 136.80 | 138.10 | 138.10 | -2.51% | 6,381 |
| May 15, 2026 | 138.00 | 142.45 | 138.00 | 141.65 | 141.65 | 1.07% | 4,401 |
| May 14, 2026 | 142.10 | 142.30 | 139.90 | 140.15 | 140.15 | -0.92% | 3,202 |
| May 13, 2026 | 140.30 | 144.55 | 140.30 | 141.45 | 141.45 | -0.04% | 2,815 |
| May 12, 2026 | 142.65 | 143.05 | 139.00 | 141.50 | 141.50 | -0.81% | 6,703 |
| May 11, 2026 | 144.40 | 145.80 | 141.15 | 142.65 | 142.65 | -1.18% | 4,884 |
| May 8, 2026 | 144.00 | 147.35 | 141.05 | 144.35 | 144.35 | 1.55% | 4,360 |
| May 7, 2026 | 142.95 | 144.40 | 140.60 | 142.15 | 142.15 | 1.10% | 3,971 |
| May 6, 2026 | 143.30 | 144.25 | 140.05 | 140.60 | 140.60 | -1.71% | 3,066 |
| May 5, 2026 | 142.65 | 143.95 | 140.15 | 143.05 | 143.05 | 1.45% | 3,236 |
| May 4, 2026 | 140.50 | 146.00 | 137.40 | 141.00 | 141.00 | 1.88% | 15,229 |
| Apr 30, 2026 | 134.90 | 139.50 | 134.45 | 138.40 | 138.40 | 1.65% | 1,827 |
| Apr 29, 2026 | 137.75 | 139.05 | 134.70 | 136.15 | 136.15 | -1.45% | 2,991 |
| Apr 28, 2026 | 137.45 | 139.50 | 135.35 | 138.15 | 138.15 | 1.21% | 5,149 |
| Apr 27, 2026 | 135.35 | 139.00 | 135.30 | 136.50 | 136.50 | -0.29% | 2,714 |
| Apr 24, 2026 | 135.15 | 141.50 | 135.15 | 136.90 | 136.90 | 1.97% | 1,743 |
| Apr 23, 2026 | 135.60 | 136.00 | 133.80 | 134.25 | 134.25 | -0.92% | 2,068 |
| Apr 22, 2026 | 135.40 | 135.90 | 135.00 | 135.50 | 135.50 | 0.37% | 1,039 |
| Apr 21, 2026 | 137.00 | 137.75 | 135.00 | 135.00 | 135.00 | -1.21% | 593 |
| Apr 20, 2026 | 137.75 | 138.50 | 135.35 | 136.65 | 136.65 | -0.51% | 1,321 |
| Apr 17, 2026 | 136.25 | 138.15 | 134.80 | 137.35 | 137.35 | 1.03% | 2,592 |
| Apr 16, 2026 | 133.15 | 138.65 | 132.70 | 135.95 | 135.95 | 0.52% | 4,617 |
| Apr 15, 2026 | 140.10 | 141.30 | 135.00 | 135.25 | 135.25 | -1.78% | 8,358 |
| Apr 13, 2026 | 138.00 | 138.60 | 134.95 | 137.70 | 137.70 | -0.69% | 1,747 |
| Apr 10, 2026 | 138.80 | 142.00 | 136.75 | 138.65 | 138.65 | 1.69% | 4,387 |
| Apr 9, 2026 | 134.80 | 136.80 | 134.45 | 136.35 | 136.35 | 1.53% | 5,070 |
| Apr 8, 2026 | 128.50 | 135.95 | 128.50 | 134.30 | 134.30 | 2.44% | 5,733 |
| Apr 7, 2026 | 126.55 | 131.85 | 125.00 | 131.10 | 131.10 | 3.60% | 8,650 |
| Apr 6, 2026 | 125.10 | 128.00 | 121.35 | 126.55 | 126.55 | 2.68% | 6,694 |
| Apr 2, 2026 | 117.50 | 124.85 | 117.50 | 123.25 | 123.25 | 3.57% | 3,295 |
| Apr 1, 2026 | 125.70 | 125.70 | 118.30 | 119.00 | 119.00 | 3.48% | 5,237 |
| Mar 30, 2026 | 114.00 | 117.90 | 114.00 | 115.00 | 115.00 | -0.95% | 8,822 |
| Mar 27, 2026 | 120.00 | 122.00 | 115.60 | 116.10 | 116.10 | -4.68% | 15,927 |
| Mar 25, 2026 | 121.85 | 123.00 | 120.80 | 121.80 | 121.80 | 1.84% | 6,841 |
| Mar 24, 2026 | 121.10 | 121.10 | 118.30 | 119.60 | 119.60 | 0.76% | 3,994 |
| Mar 23, 2026 | 120.00 | 121.35 | 117.90 | 118.70 | 118.70 | -1.53% | 8,954 |
| Mar 20, 2026 | 124.15 | 124.25 | 120.30 | 120.55 | 120.55 | -2.90% | 5,973 |