GPT Healthcare Limited (NSE:GPTHEALTH)
India · Delayed Price · Currency is INR 158.01
-3.28 (-2.03%)
Sep 11, 2026, 3:30 PM IST
GPT Healthcare Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 11, 2026 | 161.00 | 161.20 | 157.12 | 159.38 | 159.38 | -1.18% | 97,541 |
| Sep 10, 2026 | 161.16 | 165.40 | 160.10 | 161.29 | 161.29 | -0.82% | 145,904 |
| Sep 9, 2026 | 159.50 | 163.26 | 158.86 | 162.63 | 162.63 | 1.20% | 119,726 |
| Sep 8, 2026 | 161.37 | 164.40 | 159.00 | 160.70 | 160.70 | -0.42% | 145,874 |
| Sep 7, 2026 | 159.00 | 162.00 | 158.57 | 161.37 | 161.37 | 2.02% | 173,981 |
| Sep 4, 2026 | 153.29 | 159.00 | 151.96 | 158.17 | 158.17 | 2.92% | 259,291 |
| Sep 3, 2026 | 151.45 | 154.09 | 150.00 | 153.68 | 153.68 | 1.89% | 59,077 |
| Sep 2, 2026 | 150.00 | 154.54 | 150.00 | 150.83 | 150.83 | -0.53% | 50,195 |
| Sep 1, 2026 | 151.75 | 153.29 | 151.00 | 151.63 | 151.63 | -0.90% | 40,575 |
| Aug 31, 2026 | 151.72 | 155.08 | 150.01 | 153.01 | 153.01 | 0.85% | 68,251 |
| Aug 28, 2026 | 151.40 | 153.70 | 150.49 | 151.72 | 151.72 | 0.22% | 55,986 |
| Aug 27, 2026 | 152.95 | 154.68 | 151.00 | 151.39 | 151.39 | -0.43% | 64,034 |
| Aug 26, 2026 | 150.01 | 153.50 | 149.67 | 152.05 | 152.05 | 1.42% | 119,886 |
| Aug 25, 2026 | 151.06 | 152.00 | 148.66 | 149.92 | 149.92 | -0.05% | 85,347 |
| Aug 24, 2026 | 148.90 | 152.08 | 148.61 | 150.00 | 150.00 | -0.42% | 68,012 |
| Aug 21, 2026 | 151.50 | 152.85 | 149.93 | 150.64 | 150.64 | -0.51% | 87,542 |
| Aug 20, 2026 | 153.98 | 154.19 | 151.00 | 151.41 | 151.41 | -1.72% | 107,851 |
| Aug 19, 2026 | 153.00 | 155.89 | 152.12 | 154.06 | 154.06 | 0.61% | 114,732 |
| Aug 18, 2026 | 153.32 | 154.54 | 151.48 | 153.13 | 153.13 | -0.12% | 76,600 |
| Aug 17, 2026 | 156.15 | 160.00 | 152.12 | 153.32 | 153.32 | -1.81% | 91,854 |
| Aug 14, 2026 | 156.04 | 156.98 | 154.01 | 156.15 | 156.15 | 0.75% | 66,664 |
| Aug 13, 2026 | 157.50 | 159.78 | 153.55 | 154.98 | 154.98 | -1.46% | 183,999 |
| Aug 12, 2026 | 160.90 | 160.94 | 156.09 | 157.28 | 157.28 | -2.01% | 71,280 |
| Aug 11, 2026 | 157.00 | 162.00 | 153.91 | 160.51 | 160.51 | 2.14% | 157,689 |
| Aug 10, 2026 | 159.44 | 160.59 | 156.61 | 157.14 | 157.14 | -1.44% | 87,297 |
| Aug 7, 2026 | 165.70 | 165.70 | 157.47 | 159.44 | 159.44 | -3.39% | 179,779 |
| Aug 6, 2026 | 164.50 | 167.63 | 163.09 | 165.03 | 165.03 | 0.20% | 121,651 |
| Aug 5, 2026 | 164.59 | 165.00 | 161.11 | 164.70 | 164.70 | 1.57% | 131,578 |
| Aug 4, 2026 | 170.00 | 172.35 | 161.00 | 162.16 | 162.16 | -1.09% | 709,567 |
| Aug 3, 2026 | 169.64 | 170.00 | 163.00 | 163.94 | 163.94 | -3.84% | 509,164 |
| Jul 31, 2026 | 167.79 | 175.00 | 166.00 | 170.49 | 170.49 | 2.68% | 710,930 |
| Jul 30, 2026 | 168.00 | 168.00 | 163.00 | 166.04 | 166.04 | 0.21% | 224,181 |
| Jul 29, 2026 | 166.80 | 167.80 | 163.10 | 167.19 | 165.69 | -0.08% | 164,492 |
| Jul 28, 2026 | 166.00 | 168.50 | 163.58 | 167.32 | 165.82 | 0.80% | 357,866 |
| Jul 27, 2026 | 159.95 | 167.00 | 159.31 | 165.99 | 164.50 | 3.98% | 485,454 |
| Jul 24, 2026 | 156.77 | 164.69 | 154.70 | 159.64 | 158.21 | 1.84% | 519,007 |
| Jul 23, 2026 | 157.75 | 159.70 | 155.00 | 156.75 | 155.34 | 0.88% | 146,113 |
| Jul 22, 2026 | 151.85 | 156.00 | 150.01 | 155.39 | 154.00 | 2.89% | 139,718 |
| Jul 21, 2026 | 148.40 | 152.01 | 148.40 | 151.03 | 149.67 | 1.33% | 46,044 |
| Jul 20, 2026 | 153.00 | 153.00 | 147.94 | 149.05 | 147.71 | -2.29% | 91,929 |
| Jul 17, 2026 | 154.55 | 156.73 | 150.01 | 152.54 | 151.17 | -0.81% | 53,037 |
| Jul 16, 2026 | 152.20 | 154.89 | 150.55 | 153.78 | 152.40 | 1.03% | 81,726 |
| Jul 15, 2026 | 154.10 | 157.43 | 151.05 | 152.21 | 150.84 | -1.23% | 50,100 |
| Jul 14, 2026 | 156.00 | 158.96 | 153.90 | 154.10 | 152.72 | -1.72% | 39,227 |
| Jul 13, 2026 | 156.00 | 158.11 | 153.46 | 156.80 | 155.39 | -0.83% | 81,207 |
| Jul 10, 2026 | 159.62 | 160.00 | 157.00 | 158.11 | 156.69 | -0.13% | 109,183 |
| Jul 9, 2026 | 150.93 | 161.00 | 150.93 | 158.32 | 156.90 | 5.14% | 253,574 |
| Jul 8, 2026 | 156.84 | 158.34 | 150.00 | 150.58 | 149.23 | -3.61% | 122,872 |
| Jul 7, 2026 | 158.00 | 158.00 | 156.00 | 156.22 | 154.82 | -1.22% | 57,362 |
| Jul 6, 2026 | 158.82 | 159.14 | 155.27 | 158.15 | 156.73 | -0.42% | 161,637 |