GPT Healthcare Limited (BOM:544131)
India · Delayed Price · Currency is INR 156.80
-0.95 (-0.60%)
At close: Jul 13, 2026
BOM:544131 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 14, 2026 | 155.95 | 158.60 | 153.70 | 154.35 | 154.35 | -1.56% | 3,717 |
| Jul 13, 2026 | 157.35 | 158.50 | 153.40 | 156.80 | 156.80 | -0.60% | 5,772 |
| Jul 10, 2026 | 160.00 | 160.60 | 156.70 | 157.75 | 157.75 | -0.22% | 10,240 |
| Jul 9, 2026 | 152.00 | 161.25 | 152.00 | 158.10 | 158.10 | 4.95% | 21,528 |
| Jul 8, 2026 | 154.00 | 158.50 | 150.05 | 150.65 | 150.65 | -3.52% | 12,592 |
| Jul 7, 2026 | 156.80 | 157.80 | 156.00 | 156.15 | 156.15 | -1.30% | 4,962 |
| Jul 6, 2026 | 159.60 | 159.60 | 155.60 | 158.20 | 158.20 | -0.22% | 8,035 |
| Jul 3, 2026 | 158.00 | 159.70 | 155.25 | 158.55 | 158.55 | 1.34% | 26,714 |
| Jul 2, 2026 | 152.75 | 159.00 | 150.75 | 156.45 | 156.45 | 4.40% | 24,304 |
| Jul 1, 2026 | 150.25 | 153.35 | 149.00 | 149.85 | 149.85 | 1.15% | 13,883 |
| Jun 30, 2026 | 146.90 | 149.75 | 145.30 | 148.15 | 148.15 | 0.61% | 10,808 |
| Jun 29, 2026 | 150.00 | 150.00 | 144.00 | 147.25 | 147.25 | -0.30% | 15,653 |
| Jun 25, 2026 | 151.95 | 151.95 | 147.00 | 147.70 | 147.70 | -1.47% | 5,991 |
| Jun 24, 2026 | 148.95 | 150.95 | 147.00 | 149.90 | 149.90 | 0.64% | 11,736 |
| Jun 23, 2026 | 150.15 | 152.00 | 147.65 | 148.95 | 148.95 | -0.93% | 7,309 |
| Jun 22, 2026 | 149.60 | 152.00 | 148.00 | 150.35 | 150.35 | 2.04% | 15,319 |
| Jun 19, 2026 | 147.55 | 149.50 | 146.15 | 147.35 | 147.35 | 0.55% | 6,121 |
| Jun 18, 2026 | 146.60 | 147.45 | 144.00 | 146.55 | 146.55 | 1.38% | 6,426 |
| Jun 17, 2026 | 149.40 | 149.40 | 144.00 | 144.55 | 144.55 | -2.33% | 7,474 |
| Jun 16, 2026 | 147.20 | 149.10 | 146.00 | 148.00 | 148.00 | 0.51% | 5,766 |
| Jun 15, 2026 | 151.15 | 151.15 | 147.00 | 147.25 | 147.25 | -0.57% | 3,939 |
| Jun 12, 2026 | 147.70 | 149.60 | 146.00 | 148.10 | 148.10 | 2.53% | 5,992 |
| Jun 11, 2026 | 145.95 | 150.15 | 144.15 | 144.45 | 144.45 | -2.69% | 6,815 |
| Jun 10, 2026 | 151.00 | 152.30 | 147.65 | 148.45 | 148.45 | -1.00% | 3,605 |
| Jun 9, 2026 | 150.00 | 152.00 | 147.90 | 149.95 | 149.95 | 2.88% | 7,829 |
| Jun 8, 2026 | 147.00 | 152.00 | 144.00 | 145.75 | 145.75 | -2.80% | 7,451 |
| 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 |