GPT Infraprojects Limited (NSE:GPTINFRA)
India · Delayed Price · Currency is INR 117.31
-0.83 (-0.70%)
Aug 13, 2025, 3:30 PM IST
GPT Infraprojects Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 12, 2025 | 120.50 | 122.40 | 117.65 | 118.14 | 118.14 | -1.62% | 114,065 |
| Aug 11, 2025 | 124.00 | 124.00 | 118.81 | 120.08 | 120.08 | -3.18% | 168,639 |
| Aug 8, 2025 | 127.60 | 129.00 | 123.50 | 124.02 | 123.02 | -1.80% | 94,626 |
| Aug 7, 2025 | 128.00 | 130.00 | 124.00 | 126.29 | 125.27 | -3.27% | 225,317 |
| Aug 6, 2025 | 134.98 | 135.00 | 130.00 | 130.56 | 129.51 | -1.34% | 133,127 |
| Aug 5, 2025 | 135.04 | 140.90 | 129.50 | 132.33 | 131.26 | 2.40% | 2,229,909 |
| Aug 4, 2025 | 130.24 | 130.50 | 126.61 | 129.23 | 128.19 | 1.56% | 120,877 |
| Aug 1, 2025 | 128.62 | 131.00 | 126.50 | 127.24 | 126.21 | -1.07% | 95,921 |
| Jul 31, 2025 | 126.00 | 130.89 | 126.00 | 128.62 | 127.58 | -1.39% | 107,131 |
| Jul 30, 2025 | 128.65 | 131.49 | 128.00 | 130.43 | 128.39 | 2.15% | 175,736 |
| Jul 29, 2025 | 125.50 | 128.52 | 125.00 | 127.69 | 125.69 | 1.62% | 149,258 |
| Jul 28, 2025 | 128.04 | 129.33 | 125.00 | 125.65 | 123.68 | -1.87% | 109,709 |
| Jul 25, 2025 | 130.50 | 133.32 | 125.88 | 128.04 | 126.03 | -3.30% | 210,529 |
| Jul 24, 2025 | 134.00 | 135.85 | 132.00 | 132.41 | 130.34 | -1.60% | 174,840 |
| Jul 23, 2025 | 135.49 | 136.25 | 133.30 | 134.56 | 132.45 | -0.48% | 253,379 |
| Jul 22, 2025 | 133.70 | 137.95 | 131.50 | 135.21 | 133.09 | 2.42% | 735,032 |
| Jul 21, 2025 | 124.00 | 139.50 | 121.60 | 132.01 | 129.94 | 6.89% | 3,487,833 |
| Jul 18, 2025 | 125.51 | 126.10 | 122.53 | 123.50 | 121.56 | -1.46% | 104,512 |
| Jul 17, 2025 | 125.40 | 129.43 | 125.00 | 125.33 | 123.37 | 0.55% | 209,630 |
| Jul 16, 2025 | 125.00 | 127.10 | 123.80 | 124.64 | 122.69 | 0.64% | 166,660 |
| Jul 15, 2025 | 124.00 | 127.38 | 123.12 | 123.85 | 121.91 | 0.44% | 146,909 |
| Jul 14, 2025 | 125.00 | 125.99 | 122.90 | 123.31 | 121.38 | -1.36% | 70,751 |
| Jul 11, 2025 | 125.00 | 125.96 | 122.50 | 125.01 | 123.05 | -0.44% | 150,174 |
| Jul 10, 2025 | 125.04 | 126.69 | 124.79 | 125.56 | 123.59 | 0.42% | 58,007 |
| Jul 9, 2025 | 126.00 | 126.78 | 124.80 | 125.04 | 123.08 | -0.91% | 72,946 |
| Jul 8, 2025 | 128.99 | 128.99 | 125.50 | 126.19 | 124.21 | -0.74% | 59,769 |
| Jul 7, 2025 | 130.40 | 130.40 | 126.50 | 127.13 | 125.14 | -1.69% | 130,227 |
| Jul 4, 2025 | 124.11 | 131.50 | 124.11 | 129.32 | 127.29 | 3.41% | 250,128 |
| Jul 3, 2025 | 126.00 | 126.32 | 124.51 | 125.05 | 123.09 | -0.24% | 86,788 |
| Jul 2, 2025 | 128.00 | 128.64 | 125.00 | 125.35 | 123.39 | -1.88% | 103,177 |
| Jul 1, 2025 | 127.30 | 129.60 | 127.20 | 127.75 | 125.75 | -0.54% | 79,846 |
| Jun 30, 2025 | 128.00 | 129.84 | 126.84 | 128.45 | 126.44 | 0.39% | 112,350 |
| Jun 27, 2025 | 130.00 | 130.61 | 127.00 | 127.95 | 125.95 | -0.69% | 81,712 |
| Jun 26, 2025 | 129.90 | 132.50 | 128.11 | 128.84 | 126.82 | -0.25% | 149,955 |
| Jun 25, 2025 | 130.89 | 130.89 | 128.00 | 129.16 | 127.14 | 0.56% | 70,916 |
| Jun 24, 2025 | 126.50 | 130.99 | 126.37 | 128.44 | 126.43 | 3.59% | 157,538 |
| Jun 23, 2025 | 121.70 | 125.31 | 121.06 | 123.99 | 122.05 | 0.15% | 191,747 |
| Jun 20, 2025 | 122.00 | 126.48 | 122.00 | 123.80 | 121.86 | 0.54% | 135,773 |
| Jun 19, 2025 | 128.49 | 128.49 | 121.70 | 123.13 | 121.20 | -2.77% | 118,470 |
| Jun 18, 2025 | 132.00 | 132.00 | 125.86 | 126.64 | 124.66 | -3.35% | 183,250 |
| Jun 17, 2025 | 136.00 | 136.00 | 129.00 | 131.03 | 128.98 | -1.38% | 89,580 |
| Jun 16, 2025 | 132.00 | 135.00 | 130.49 | 132.87 | 130.79 | -0.07% | 103,781 |
| Jun 13, 2025 | 132.50 | 135.59 | 131.39 | 132.96 | 130.88 | -3.08% | 169,259 |
| Jun 12, 2025 | 142.90 | 142.90 | 136.00 | 137.18 | 135.03 | -3.05% | 132,315 |
| Jun 11, 2025 | 139.50 | 144.25 | 139.50 | 141.49 | 139.27 | 1.27% | 265,745 |
| Jun 10, 2025 | 141.78 | 141.78 | 139.15 | 139.72 | 137.53 | -0.49% | 81,089 |
| Jun 9, 2025 | 140.00 | 142.01 | 140.00 | 140.41 | 138.21 | 0.56% | 125,764 |
| Jun 6, 2025 | 142.59 | 142.59 | 139.48 | 139.63 | 137.44 | -0.01% | 63,690 |
| Jun 5, 2025 | 141.00 | 142.77 | 139.31 | 139.64 | 137.45 | -0.57% | 111,323 |
| Jun 4, 2025 | 141.00 | 141.55 | 139.05 | 140.44 | 138.24 | 0.23% | 93,829 |