Skip to main content
GPT Healthcare Limited (NSE:GPTHEALTH)
India flag India · Delayed Price · Currency is INR
145.00
+0.94 (0.65%)
Nov 12, 2026, 3:29 PM IST

GPT Healthcare Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 12, 2026145.50145.86143.60145.00145.001.36%41,922
Nov 11, 2026146.00146.99143.35144.06143.06-0.74%82,731
Nov 9, 2026148.00149.00143.76145.13144.12-1.73%61,664
Nov 8, 2026146.00149.70145.00147.68146.652.61%42,960
Nov 6, 2026147.48151.49142.53143.93142.93-0.01%290,875
Nov 5, 2026144.00145.04140.61143.94142.942.06%99,037
Nov 4, 2026137.80143.19136.00141.04140.062.46%55,401
Nov 3, 2026137.20140.59134.80137.66136.702.12%59,487
Nov 2, 2026130.70136.01130.00134.80133.861.60%57,895
Oct 30, 2026137.29137.29132.01132.68131.76-3.08%80,764
Oct 29, 2026133.37138.39133.37136.89135.941.79%44,917
Oct 28, 2026134.00135.59132.02134.48133.550.28%30,597
Oct 27, 2026129.93137.18129.62134.10133.173.21%59,296
Oct 26, 2026130.00132.79129.23129.93129.03-0.79%48,393
Oct 23, 2026132.60134.50128.81130.96130.05-1.94%92,164
Oct 22, 2026134.29136.13133.00133.55132.62-1.57%36,345
Oct 21, 2026138.50139.75135.00135.68134.74-2.47%54,279
Oct 19, 2026142.94142.94138.42139.12138.15-1.15%77,204
Oct 16, 2026139.79142.19138.81140.74139.760.68%59,865
Oct 15, 2026140.55142.42138.80139.79138.82-0.97%74,928
Oct 14, 2026142.09143.25140.10141.16140.18-0.65%46,680
Oct 13, 2026143.90146.00138.00142.09141.10-1.25%98,909
Oct 12, 2026139.62145.41139.62143.89142.893.06%99,503
Oct 9, 2026141.00145.80138.18139.62138.65-0.36%83,497
Oct 8, 2026145.03145.61138.15140.12139.15-4.25%147,331
Oct 7, 2026148.00148.57145.74146.34145.32-1.13%53,458
Oct 6, 2026148.42151.18147.10148.01146.98-1.04%50,028
Oct 5, 2026151.00154.35148.80149.56148.52-1.26%65,077
Oct 1, 2026149.00153.83147.01151.47150.420.48%125,173
Sep 30, 2026153.15156.18150.00150.74149.69-1.99%71,224
Sep 29, 2026156.10157.20153.11153.80152.73-1.47%47,460
Sep 28, 2026160.90160.90153.83156.10155.02-3.21%156,359
Sep 25, 2026162.00164.09160.00161.27160.15-0.28%66,898
Sep 24, 2026159.25166.80159.25161.73160.610.14%115,656
Sep 23, 2026162.79166.00160.35161.50160.38-0.79%65,970
Sep 22, 2026163.99166.78162.00162.79161.66-1.53%60,740
Sep 21, 2026167.70170.90162.36165.32164.17-0.54%209,098
Sep 18, 2026164.30170.40163.61166.21165.061.59%319,398
Sep 17, 2026162.90165.00162.28163.61162.470.19%67,940
Sep 16, 2026158.42164.06155.00163.30162.172.41%135,814
Sep 15, 2026158.20161.26155.00159.45158.340.04%140,502
Sep 11, 2026161.00161.20157.12159.38158.27-1.18%97,541
Sep 10, 2026161.16165.40160.10161.29160.17-0.82%145,904
Sep 9, 2026159.50163.26158.86162.63161.501.20%119,726
Sep 8, 2026161.37164.40159.00160.70159.58-0.42%145,874
Sep 7, 2026159.00162.00158.57161.37160.252.02%173,981
Sep 4, 2026153.29159.00151.96158.17157.072.92%259,291
Sep 3, 2026151.45154.09150.00153.68152.611.89%59,077
Sep 2, 2026150.00154.54150.00150.83149.78-0.53%50,195
Sep 1, 2026151.75153.29151.00151.63150.58-0.90%40,575