GPT Healthcare Limited (NSE:GPTHEALTH)
India · Delayed Price · Currency is INR 156.48
+1.22 (0.79%)
Sep 9, 2025, 11:29 AM IST
GPT Healthcare Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 8, 2025 | 155.98 | 155.98 | 150.84 | 155.26 | 155.26 | 0.97% | 243,057 |
| Sep 5, 2025 | 155.20 | 155.87 | 152.61 | 153.77 | 153.77 | -0.78% | 181,697 |
| Sep 4, 2025 | 156.00 | 156.00 | 152.21 | 154.98 | 154.98 | 1.76% | 781,122 |
| Sep 3, 2025 | 148.80 | 153.79 | 148.00 | 152.30 | 152.30 | 2.46% | 157,703 |
| Sep 2, 2025 | 148.93 | 151.12 | 148.00 | 148.64 | 148.64 | 0.30% | 147,233 |
| Sep 1, 2025 | 148.98 | 151.98 | 147.43 | 148.20 | 148.20 | 0.05% | 216,105 |
| Aug 29, 2025 | 149.00 | 152.00 | 147.16 | 148.13 | 148.13 | 0.08% | 131,996 |
| Aug 28, 2025 | 151.00 | 152.00 | 147.50 | 148.01 | 148.01 | -2.15% | 185,726 |
| Aug 26, 2025 | 155.20 | 155.60 | 150.77 | 151.26 | 151.26 | -2.22% | 168,559 |
| Aug 25, 2025 | 158.30 | 160.80 | 153.91 | 154.69 | 154.69 | - | 236,616 |
| Aug 24, 2025 | 158.30 | 160.80 | 153.91 | 154.69 | 154.69 | -1.89% | 236,616 |
| Aug 22, 2025 | 159.99 | 159.99 | 156.81 | 157.67 | 157.67 | -0.77% | 146,909 |
| Aug 21, 2025 | 159.80 | 161.43 | 157.85 | 158.89 | 158.89 | 0.08% | 91,220 |
| Aug 20, 2025 | 160.50 | 163.22 | 158.43 | 158.77 | 158.77 | -1.29% | 169,325 |
| Aug 19, 2025 | 158.29 | 161.50 | 158.29 | 160.85 | 160.85 | 1.62% | 155,747 |
| Aug 18, 2025 | 161.45 | 163.25 | 157.08 | 158.29 | 158.29 | -1.61% | 194,660 |
| Aug 14, 2025 | 160.55 | 162.27 | 159.50 | 160.88 | 160.88 | 0.21% | 133,716 |
| Aug 13, 2025 | 164.50 | 168.77 | 159.80 | 160.54 | 160.54 | -1.76% | 382,877 |
| Aug 12, 2025 | 154.70 | 164.00 | 154.09 | 163.41 | 163.41 | 5.37% | 275,795 |
| Aug 11, 2025 | 157.00 | 159.50 | 152.35 | 155.08 | 155.08 | -2.05% | 354,155 |
| Aug 8, 2025 | 160.50 | 167.20 | 157.00 | 158.33 | 158.33 | -2.53% | 364,340 |
| Aug 7, 2025 | 168.10 | 170.00 | 155.07 | 162.44 | 162.44 | -8.96% | 2,214,995 |
| Aug 6, 2025 | 180.95 | 182.00 | 174.50 | 178.42 | 178.42 | -0.88% | 516,880 |
| Aug 5, 2025 | 184.40 | 185.00 | 179.05 | 180.01 | 180.01 | -1.72% | 471,962 |
| Aug 4, 2025 | 178.11 | 184.50 | 175.69 | 183.16 | 183.16 | 2.11% | 501,035 |
| Aug 1, 2025 | 172.00 | 184.60 | 169.56 | 179.37 | 179.37 | 1.60% | 751,059 |
| Jul 31, 2025 | 170.99 | 179.60 | 166.06 | 176.54 | 176.54 | 2.18% | 492,267 |
| Jul 30, 2025 | 166.00 | 173.91 | 165.32 | 172.77 | 172.77 | 3.54% | 290,963 |
| Jul 29, 2025 | 158.10 | 167.79 | 156.71 | 166.86 | 166.86 | 4.53% | 322,815 |
| Jul 28, 2025 | 161.36 | 167.67 | 158.50 | 159.63 | 158.13 | -0.89% | 338,592 |
| Jul 25, 2025 | 163.60 | 164.13 | 159.51 | 161.06 | 159.55 | -1.53% | 272,599 |
| Jul 24, 2025 | 166.40 | 169.37 | 162.91 | 163.57 | 162.03 | -1.59% | 178,454 |
| Jul 23, 2025 | 168.70 | 169.54 | 165.22 | 166.21 | 164.65 | -1.39% | 197,505 |
| Jul 22, 2025 | 167.70 | 172.00 | 167.65 | 168.55 | 166.97 | 0.71% | 205,116 |
| Jul 21, 2025 | 168.00 | 169.50 | 166.27 | 167.37 | 165.80 | -0.60% | 272,762 |
| Jul 18, 2025 | 172.21 | 173.76 | 167.04 | 168.38 | 166.80 | -2.22% | 593,812 |
| Jul 17, 2025 | 175.61 | 176.50 | 172.00 | 172.21 | 170.59 | -1.94% | 443,474 |
| Jul 16, 2025 | 178.70 | 179.80 | 175.05 | 175.61 | 173.96 | -0.28% | 430,370 |
| Jul 15, 2025 | 173.06 | 179.80 | 173.05 | 176.10 | 174.45 | 2.57% | 975,508 |
| Jul 14, 2025 | 175.60 | 176.39 | 170.63 | 171.69 | 170.08 | -2.35% | 878,062 |
| Jul 11, 2025 | 164.35 | 178.80 | 161.94 | 175.83 | 174.18 | 7.89% | 3,728,235 |
| Jul 10, 2025 | 162.08 | 165.61 | 160.37 | 162.97 | 161.44 | 2.04% | 402,341 |
| Jul 9, 2025 | 158.99 | 164.12 | 156.86 | 159.71 | 158.21 | 1.16% | 484,894 |
| Jul 8, 2025 | 159.70 | 162.00 | 156.45 | 157.88 | 156.40 | -0.76% | 308,881 |
| Jul 7, 2025 | 153.02 | 165.01 | 153.02 | 159.09 | 157.60 | 2.76% | 1,025,691 |
| Jul 4, 2025 | 149.30 | 159.09 | 148.41 | 154.82 | 153.37 | 4.64% | 1,004,038 |
| Jul 3, 2025 | 142.50 | 148.80 | 142.21 | 147.96 | 146.57 | 4.61% | 491,909 |
| Jul 2, 2025 | 144.94 | 146.90 | 139.99 | 141.44 | 140.11 | -2.41% | 516,103 |
| Jul 1, 2025 | 144.20 | 148.32 | 144.20 | 144.94 | 143.58 | -0.06% | 636,147 |
| Jun 30, 2025 | 147.00 | 147.49 | 144.60 | 145.02 | 143.66 | -1.21% | 365,357 |