GPT Healthcare Limited (BOM:544131)
India · Delayed Price · Currency is INR 150.65
-0.80 (-0.53%)
At close: Aug 21, 2026
BOM:544131 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 21, 2026 | 152.15 | 153.15 | 149.45 | 150.65 | 150.65 | -0.53% | 7,173 |
| Aug 20, 2026 | 157.05 | 157.05 | 150.10 | 151.45 | 151.45 | -1.69% | 27,677 |
| Aug 19, 2026 | 152.65 | 155.95 | 152.15 | 154.05 | 154.05 | 0.65% | 6,813 |
| Aug 18, 2026 | 151.35 | 153.25 | 151.35 | 153.05 | 153.05 | -0.29% | 2,407 |
| Aug 17, 2026 | 158.45 | 158.45 | 152.70 | 153.50 | 153.50 | -1.60% | 6,804 |
| Aug 14, 2026 | 155.60 | 156.60 | 153.90 | 156.00 | 156.00 | 0.65% | 3,560 |
| Aug 13, 2026 | 159.50 | 159.50 | 154.25 | 155.00 | 155.00 | -1.31% | 7,207 |
| Aug 12, 2026 | 160.55 | 160.55 | 156.00 | 157.05 | 157.05 | -2.33% | 6,297 |
| Aug 11, 2026 | 156.40 | 162.00 | 154.55 | 160.80 | 160.80 | 2.26% | 11,009 |
| Aug 10, 2026 | 160.00 | 160.85 | 157.00 | 157.25 | 157.25 | -0.73% | 5,852 |
| Aug 7, 2026 | 164.40 | 164.40 | 158.00 | 158.40 | 158.40 | -4.06% | 13,074 |
| Aug 6, 2026 | 163.30 | 167.50 | 163.30 | 165.10 | 165.10 | 0.24% | 7,018 |
| Aug 5, 2026 | 162.65 | 165.00 | 161.45 | 164.70 | 164.70 | 1.70% | 12,019 |
| Aug 4, 2026 | 170.80 | 172.85 | 161.00 | 161.95 | 161.95 | -1.10% | 59,001 |
| Aug 3, 2026 | 169.55 | 170.00 | 163.05 | 163.75 | 163.75 | -3.90% | 33,081 |
| Jul 31, 2026 | 166.50 | 175.00 | 166.50 | 170.40 | 170.40 | 2.65% | 37,012 |
| Jul 30, 2026 | 167.00 | 167.55 | 162.95 | 166.00 | 166.00 | 0.18% | 15,270 |
| Jul 29, 2026 | 165.80 | 167.60 | 163.20 | 167.20 | 165.70 | 0.18% | 8,016 |
| Jul 28, 2026 | 165.55 | 169.40 | 163.60 | 166.90 | 165.40 | 0.63% | 23,135 |
| Jul 27, 2026 | 159.55 | 166.95 | 157.20 | 165.85 | 164.36 | 3.66% | 42,378 |
| Jul 24, 2026 | 157.25 | 164.70 | 155.35 | 160.00 | 158.56 | 2.24% | 20,390 |
| Jul 23, 2026 | 158.00 | 159.95 | 154.85 | 156.50 | 155.10 | 0.87% | 9,667 |
| Jul 22, 2026 | 151.10 | 155.90 | 149.85 | 155.15 | 153.76 | 2.68% | 6,447 |
| Jul 21, 2026 | 148.00 | 152.00 | 148.00 | 151.10 | 149.74 | 1.41% | 3,292 |
| Jul 20, 2026 | 152.15 | 152.50 | 148.30 | 149.00 | 147.66 | -2.45% | 7,196 |
| Jul 17, 2026 | 153.75 | 153.80 | 149.90 | 152.75 | 151.38 | -0.68% | 3,781 |
| Jul 16, 2026 | 152.00 | 155.00 | 150.05 | 153.80 | 152.42 | 1.15% | 6,172 |
| Jul 15, 2026 | 155.00 | 155.25 | 151.10 | 152.05 | 150.69 | -1.49% | 4,024 |
| Jul 14, 2026 | 155.95 | 158.60 | 153.70 | 154.35 | 152.97 | -1.56% | 3,717 |
| Jul 13, 2026 | 157.35 | 158.50 | 153.40 | 156.80 | 155.39 | -0.60% | 5,772 |
| Jul 10, 2026 | 160.00 | 160.60 | 156.70 | 157.75 | 156.33 | -0.22% | 10,240 |
| Jul 9, 2026 | 152.00 | 161.25 | 152.00 | 158.10 | 156.68 | 4.95% | 21,528 |
| Jul 8, 2026 | 154.00 | 158.50 | 150.05 | 150.65 | 149.30 | -3.52% | 12,592 |
| Jul 7, 2026 | 156.80 | 157.80 | 156.00 | 156.15 | 154.75 | -1.30% | 4,962 |
| Jul 6, 2026 | 159.60 | 159.60 | 155.60 | 158.20 | 156.78 | -0.22% | 8,035 |
| Jul 3, 2026 | 158.00 | 159.70 | 155.25 | 158.55 | 157.13 | 1.34% | 26,714 |
| Jul 2, 2026 | 152.75 | 159.00 | 150.75 | 156.45 | 155.05 | 4.40% | 24,304 |
| Jul 1, 2026 | 150.25 | 153.35 | 149.00 | 149.85 | 148.51 | 1.15% | 13,883 |
| Jun 30, 2026 | 146.90 | 149.75 | 145.30 | 148.15 | 146.82 | 0.61% | 10,808 |
| Jun 29, 2026 | 150.00 | 150.00 | 144.00 | 147.25 | 145.93 | -0.30% | 15,653 |
| Jun 25, 2026 | 151.95 | 151.95 | 147.00 | 147.70 | 146.37 | -1.47% | 5,991 |
| Jun 24, 2026 | 148.95 | 150.95 | 147.00 | 149.90 | 148.56 | 0.64% | 11,736 |
| Jun 23, 2026 | 150.15 | 152.00 | 147.65 | 148.95 | 147.61 | -0.93% | 7,309 |
| Jun 22, 2026 | 149.60 | 152.00 | 148.00 | 150.35 | 149.00 | 2.04% | 15,319 |
| Jun 19, 2026 | 147.55 | 149.50 | 146.15 | 147.35 | 146.03 | 0.55% | 6,121 |
| Jun 18, 2026 | 146.60 | 147.45 | 144.00 | 146.55 | 145.24 | 1.38% | 6,426 |
| Jun 17, 2026 | 149.40 | 149.40 | 144.00 | 144.55 | 143.25 | -2.33% | 7,474 |
| Jun 16, 2026 | 147.20 | 149.10 | 146.00 | 148.00 | 146.67 | 0.51% | 5,766 |
| Jun 15, 2026 | 151.15 | 151.15 | 147.00 | 147.25 | 145.93 | -0.57% | 3,939 |
| Jun 12, 2026 | 147.70 | 149.60 | 146.00 | 148.10 | 146.77 | 2.53% | 5,992 |