GPT Healthcare Limited (BOM:544131)
India · Delayed Price · Currency is INR 135.00
-1.65 (-1.21%)
At close: Apr 21, 2026
BOM:544131 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 19, 2026 | 122.45 | 125.45 | 122.00 | 124.15 | 124.15 | -0.12% | 1,920 |
| 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 |