Skip to main content
logo
GPT Healthcare Limited (NSE:GPTHEALTH)
India flag India · Delayed Price · Currency is INR
133.00
-2.68 (-1.98%)
Oct 22, 2026, 3:30 PM IST

GPT Healthcare Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 22, 2026134.29136.13133.00133.00133.00-1.98%36,822
Oct 21, 2026138.50139.75135.00135.68135.68-2.47%54,279
Oct 19, 2026142.94142.94138.42139.12139.12-1.15%77,204
Oct 16, 2026139.79142.19138.81140.74140.740.68%59,865
Oct 15, 2026140.55142.42138.80139.79139.79-0.97%74,928
Oct 14, 2026142.09143.25140.10141.16141.16-0.65%46,680
Oct 13, 2026143.90146.00138.00142.09142.09-1.25%98,909
Oct 12, 2026139.62145.41139.62143.89143.893.06%99,503
Oct 9, 2026141.00145.80138.18139.62139.62-0.36%83,497
Oct 8, 2026145.03145.61138.15140.12140.12-4.25%147,331
Oct 7, 2026148.00148.57145.74146.34146.34-1.13%53,458
Oct 6, 2026148.42151.18147.10148.01148.01-1.04%50,028
Oct 5, 2026151.00154.35148.80149.56149.56-1.26%65,077
Oct 1, 2026149.00153.83147.01151.47151.470.48%125,173
Sep 30, 2026153.15156.18150.00150.74150.74-1.99%71,224
Sep 29, 2026156.10157.20153.11153.80153.80-1.47%47,460
Sep 28, 2026160.90160.90153.83156.10156.10-3.21%156,359
Sep 25, 2026162.00164.09160.00161.27161.27-0.28%66,898
Sep 24, 2026159.25166.80159.25161.73161.730.14%115,656
Sep 23, 2026162.79166.00160.35161.50161.50-0.79%65,970
Sep 22, 2026163.99166.78162.00162.79162.79-1.53%60,740
Sep 21, 2026167.70170.90162.36165.32165.32-0.54%209,098
Sep 18, 2026164.30170.40163.61166.21166.211.59%319,398
Sep 17, 2026162.90165.00162.28163.61163.610.19%67,940
Sep 16, 2026158.42164.06155.00163.30163.302.41%135,814
Sep 15, 2026158.20161.26155.00159.45159.450.04%140,502
Sep 11, 2026161.00161.20157.12159.38159.38-1.18%97,541
Sep 10, 2026161.16165.40160.10161.29161.29-0.82%145,904
Sep 9, 2026159.50163.26158.86162.63162.631.20%119,726
Sep 8, 2026161.37164.40159.00160.70160.70-0.42%145,874
Sep 7, 2026159.00162.00158.57161.37161.372.02%173,981
Sep 4, 2026153.29159.00151.96158.17158.172.92%259,291
Sep 3, 2026151.45154.09150.00153.68153.681.89%59,077
Sep 2, 2026150.00154.54150.00150.83150.83-0.53%50,195
Sep 1, 2026151.75153.29151.00151.63151.63-0.90%40,575
Aug 31, 2026151.72155.08150.01153.01153.010.85%68,251
Aug 28, 2026151.40153.70150.49151.72151.720.22%55,986
Aug 27, 2026152.95154.68151.00151.39151.39-0.43%64,034
Aug 26, 2026150.01153.50149.67152.05152.051.42%119,886
Aug 25, 2026151.06152.00148.66149.92149.92-0.05%85,347
Aug 24, 2026148.90152.08148.61150.00150.00-0.42%68,012
Aug 21, 2026151.50152.85149.93150.64150.64-0.51%87,542
Aug 20, 2026153.98154.19151.00151.41151.41-1.72%107,851
Aug 19, 2026153.00155.89152.12154.06154.060.61%114,732
Aug 18, 2026153.32154.54151.48153.13153.13-0.12%76,600
Aug 17, 2026156.15160.00152.12153.32153.32-1.81%91,854
Aug 14, 2026156.04156.98154.01156.15156.150.75%66,664
Aug 13, 2026157.50159.78153.55154.98154.98-1.46%183,999
Aug 12, 2026160.90160.94156.09157.28157.28-2.01%71,280
Aug 11, 2026157.00162.00153.91160.51160.512.14%157,689