GPT Healthcare Limited (BOM:544131)
India · Delayed Price · Currency is INR 146.15
-1.85 (-1.25%)
At close: Oct 7, 2026
BOM:544131 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 7, 2026 | 147.05 | 150.05 | 146.00 | 146.15 | 146.15 | -1.25% | 7,096 |
| Oct 6, 2026 | 148.25 | 150.15 | 147.40 | 148.00 | 148.00 | -1.17% | 3,583 |
| Oct 5, 2026 | 150.70 | 155.65 | 149.05 | 149.75 | 149.75 | -0.56% | 4,099 |
| Oct 1, 2026 | 150.00 | 152.20 | 147.20 | 150.60 | 150.60 | -0.17% | 7,083 |
| Sep 30, 2026 | 156.50 | 156.50 | 150.10 | 150.85 | 150.85 | -2.08% | 6,449 |
| Sep 29, 2026 | 158.40 | 158.40 | 153.55 | 154.05 | 154.05 | -1.28% | 3,016 |
| Sep 28, 2026 | 160.75 | 160.75 | 154.30 | 156.05 | 156.05 | -2.92% | 6,374 |
| Sep 25, 2026 | 161.80 | 163.25 | 160.55 | 160.75 | 160.75 | -0.16% | 12,524 |
| Sep 24, 2026 | 163.55 | 166.30 | 160.80 | 161.00 | 161.00 | -0.03% | 4,478 |
| Sep 23, 2026 | 161.60 | 167.40 | 160.90 | 161.05 | 161.05 | -1.01% | 8,258 |
| Sep 22, 2026 | 165.95 | 166.75 | 161.85 | 162.70 | 162.70 | -1.36% | 4,507 |
| Sep 21, 2026 | 167.65 | 168.30 | 163.00 | 164.95 | 164.95 | -0.57% | 8,808 |
| Sep 18, 2026 | 164.50 | 170.60 | 164.40 | 165.90 | 165.90 | 1.62% | 17,283 |
| Sep 17, 2026 | 160.10 | 164.95 | 160.10 | 163.25 | 163.25 | -0.06% | 13,848 |
| Sep 16, 2026 | 159.70 | 164.05 | 156.05 | 163.35 | 163.35 | 3.26% | 13,995 |
| Sep 15, 2026 | 161.25 | 161.25 | 155.00 | 158.20 | 158.20 | -0.63% | 9,395 |
| Sep 11, 2026 | 159.00 | 160.20 | 157.10 | 159.20 | 159.20 | -1.15% | 3,184 |
| Sep 10, 2026 | 161.00 | 165.10 | 160.20 | 161.05 | 161.05 | -1.04% | 21,739 |
| Sep 9, 2026 | 159.35 | 163.00 | 157.45 | 162.75 | 162.75 | 1.15% | 9,462 |
| Sep 8, 2026 | 162.40 | 164.15 | 159.30 | 160.90 | 160.90 | -0.28% | 12,827 |
| Sep 7, 2026 | 160.50 | 162.00 | 158.20 | 161.35 | 161.35 | 1.86% | 16,567 |
| Sep 4, 2026 | 155.00 | 158.65 | 151.55 | 158.40 | 158.40 | 3.80% | 10,513 |
| Sep 3, 2026 | 151.00 | 154.00 | 150.45 | 152.60 | 152.60 | 1.33% | 3,180 |
| Sep 2, 2026 | 157.55 | 157.55 | 149.55 | 150.60 | 150.60 | -0.30% | 3,255 |
| Sep 1, 2026 | 152.40 | 153.15 | 150.95 | 151.05 | 151.05 | -1.21% | 1,132 |
| Aug 31, 2026 | 152.50 | 155.00 | 150.25 | 152.90 | 152.90 | 0.89% | 7,287 |
| Aug 28, 2026 | 151.75 | 152.05 | 150.60 | 151.55 | 151.55 | -0.13% | 3,902 |
| Aug 27, 2026 | 153.40 | 154.30 | 151.15 | 151.75 | 151.75 | 0.03% | 5,047 |
| Aug 26, 2026 | 150.05 | 152.55 | 149.35 | 151.70 | 151.70 | 0.97% | 9,025 |
| Aug 25, 2026 | 149.20 | 151.75 | 148.55 | 150.25 | 150.25 | 0.23% | 7,945 |
| Aug 24, 2026 | 150.25 | 152.05 | 148.55 | 149.90 | 149.90 | -0.50% | 7,497 |
| 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 |