Skip to main content
logo
GPT Healthcare Limited (NSE:GPTHEALTH)
India flag India · Delayed Price · Currency is INR
115.00
-1.02 (-0.88%)
Mar 30, 2026, 3:30 PM IST

GPT Healthcare Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 27, 2026122.31123.00115.00116.02116.02-4.67%1,105,075
Mar 25, 2026120.83124.00120.51121.70121.702.04%578,385
Mar 24, 2026120.60122.00118.45119.27119.270.35%105,158
Mar 23, 2026119.30121.85118.00118.85118.85-1.49%244,507
Mar 20, 2026123.83124.88120.12120.65120.65-2.57%138,631
Mar 19, 2026124.00125.00121.97123.83123.83-0.16%57,108
Mar 18, 2026121.55125.37121.55124.03124.032.04%87,671
Mar 17, 2026124.26124.50120.36121.55121.55-1.20%105,143
Mar 16, 2026124.05127.44120.00123.03123.03-1.12%147,466
Mar 13, 2026125.40126.57122.00124.42124.42-2.05%549,832
Mar 12, 2026124.00127.49123.39127.03127.031.95%129,145
Mar 11, 2026122.21125.45122.21124.60124.601.29%96,753
Mar 10, 2026121.88124.28121.88123.01123.011.19%60,807
Mar 9, 2026124.00124.00119.34121.56121.56-3.32%69,634
Mar 6, 2026120.50126.29120.50125.74125.742.80%104,923
Mar 5, 2026120.80123.39119.62122.32122.321.43%59,133
Mar 4, 2026124.00124.00120.00120.59120.59-2.88%75,685
Mar 2, 2026121.11126.94120.00124.17124.17-1.66%165,959
Feb 27, 2026128.00128.00125.00126.26126.26-0.79%57,280
Feb 26, 2026124.90127.94124.90127.27127.271.53%82,763
Feb 25, 2026122.00127.98122.00125.35125.352.37%183,161
Feb 24, 2026124.64124.67121.40122.45122.45-2.03%129,067
Feb 23, 2026126.60127.93124.40124.99124.99-1.64%111,106
Feb 20, 2026128.00128.64126.10127.08127.08-0.49%53,296
Feb 19, 2026127.20129.47127.15127.70127.70-0.55%34,837
Feb 18, 2026129.99130.10128.00128.41128.41-0.67%48,163
Feb 17, 2026127.40131.36127.40129.28129.28-0.05%124,927
Feb 16, 2026129.60132.00127.00129.34129.341.12%183,246
Feb 13, 2026129.29129.29126.51127.91127.91-1.09%82,920
Feb 12, 2026131.51131.51128.50129.32129.32-0.21%65,840
Feb 11, 2026130.50130.80128.01129.59129.59-0.10%55,253
Feb 10, 2026129.50133.04128.70129.72129.720.63%118,072
Feb 9, 2026129.99130.80127.00128.91128.910.32%79,254
Feb 6, 2026127.75130.99125.31128.50128.500.59%90,169
Feb 5, 2026128.05128.85126.99127.75127.75-0.42%45,482
Feb 4, 2026129.39129.70125.07128.29128.29-0.44%84,012
Feb 3, 2026131.00135.89123.32128.86128.860.79%372,645
Feb 2, 2026128.00130.40126.00127.85127.85-0.50%44,455
Feb 1, 2026132.09132.09127.30128.49128.49-1.31%54,820
Jan 30, 2026126.00134.90125.61130.19130.192.57%62,497
Jan 29, 2026127.10130.00125.65126.93126.93-0.94%88,282
Jan 28, 2026129.75129.75126.50128.14128.14-0.04%61,449
Jan 27, 2026127.50129.39126.10128.19128.19-0.94%88,295
Jan 23, 2026131.45131.45128.82129.40129.40-0.07%33,777
Jan 22, 2026132.00132.40128.15129.49129.49-0.60%77,088
Jan 21, 2026131.68131.68124.90130.27130.27-1.01%227,876
Jan 20, 2026135.00135.50128.66131.60131.60-2.80%153,418
Jan 19, 2026134.00137.99133.81135.39135.390.47%45,180
Jan 16, 2026134.00136.00133.41134.76134.760.33%112,145
Jan 14, 2026135.76135.81133.80134.32134.32-0.56%60,009