NSE:GPTINFRA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 2, 2026	102.50	104.95	99.50	104.46	104.46	0.96%	258,395
Apr 1, 2026	98.98	104.65	98.98	103.47	103.47	6.92%	241,610
Mar 30, 2026	99.30	100.68	96.22	96.77	96.77	-4.04%	217,571
Mar 27, 2026	103.51	104.20	99.15	100.84	100.84	-3.49%	419,656
Mar 25, 2026	105.00	107.19	103.80	104.49	104.49	0.84%	173,653
Mar 24, 2026	106.00	106.00	100.34	103.62	103.62	3.10%	312,838
Mar 23, 2026	106.00	106.00	100.00	100.50	100.50	-3.01%	317,471
Mar 20, 2026	104.00	104.80	102.03	103.62	103.62	1.04%	189,573
Mar 19, 2026	104.10	105.39	101.60	102.55	102.55	-4.37%	128,628
Mar 18, 2026	104.39	108.59	104.39	107.24	107.24	2.73%	137,584
Mar 17, 2026	103.87	105.95	100.31	104.39	104.39	5.01%	340,801
Mar 16, 2026	103.00	103.05	96.61	99.41	99.41	-3.84%	305,812
Mar 13, 2026	107.00	107.06	101.80	103.38	103.38	-3.29%	240,688
Mar 12, 2026	108.80	108.99	105.15	106.90	106.90	-1.16%	177,732
Mar 11, 2026	108.29	112.17	107.53	108.15	108.15	-0.13%	193,375
Mar 10, 2026	107.62	109.00	106.26	108.29	108.29	2.13%	166,041
Mar 9, 2026	111.00	111.00	103.63	106.03	106.03	-6.53%	307,421
Mar 6, 2026	117.03	118.02	112.31	113.44	113.44	-2.97%	90,685
Mar 5, 2026	117.22	120.23	115.00	116.91	116.91	-0.97%	133,038
Mar 4, 2026	118.00	119.50	114.57	118.05	118.05	-1.61%	299,594
Mar 2, 2026	119.70	123.94	116.66	119.98	119.98	-3.26%	389,662
Feb 27, 2026	124.00	126.26	122.25	124.02	124.02	-0.02%	159,401
Feb 26, 2026	124.08	131.00	123.35	124.04	124.04	0.02%	370,948
Feb 25, 2026	123.67	125.10	122.52	124.01	124.01	0.53%	130,449
Feb 24, 2026	124.81	125.36	122.40	123.36	123.36	-1.29%	164,701
Feb 23, 2026	122.10	128.02	121.56	124.97	124.97	2.48%	490,231
Feb 20, 2026	122.30	122.61	120.33	121.95	121.95	-0.85%	131,794
Feb 19, 2026	122.96	126.81	121.63	123.00	123.00	0.84%	377,939
Feb 18, 2026	126.40	126.62	120.40	121.98	121.98	-4.11%	881,510
Feb 17, 2026	122.00	131.76	120.62	127.21	127.21	4.10%	939,364
Feb 16, 2026	123.60	126.00	121.60	122.20	122.20	-1.86%	215,533
Feb 13, 2026	125.69	128.25	121.10	124.51	124.51	-2.41%	585,908
Feb 12, 2026	119.53	129.00	115.47	127.58	127.58	7.79%	1,283,366
Feb 11, 2026	113.44	119.00	111.76	118.36	118.36	4.29%	646,044
Feb 10, 2026	103.79	114.90	103.51	113.49	113.49	9.35%	1,266,536
Feb 9, 2026	103.50	104.49	102.16	103.79	103.79	1.08%	95,161
Feb 6, 2026	104.08	104.26	102.37	102.68	102.68	-1.53%	89,139
Feb 5, 2026	102.77	106.23	101.52	104.28	104.28	1.47%	135,740
Feb 4, 2026	103.20	103.79	101.50	102.77	102.77	-0.46%	106,982
Feb 3, 2026	103.50	104.95	100.48	103.24	103.24	1.62%	298,017
Feb 2, 2026	100.35	102.77	99.40	101.59	100.84	0.17%	94,093
Feb 1, 2026	106.00	106.00	101.00	101.42	100.67	-2.57%	209,722
Jan 30, 2026	102.50	105.48	102.05	104.10	103.33	2.04%	281,583
Jan 29, 2026	107.80	108.65	101.20	102.02	101.27	-3.65%	367,496
Jan 28, 2026	101.61	107.20	101.50	105.88	105.10	4.13%	230,107
Jan 27, 2026	101.50	102.75	100.50	101.68	100.93	-0.31%	210,546
Jan 23, 2026	101.60	102.55	97.50	102.00	101.25	0.74%	213,769
Jan 22, 2026	100.00	102.60	100.00	101.25	100.50	1.96%	102,119
Jan 21, 2026	102.00	102.12	98.15	99.30	98.57	-2.76%	209,385
Jan 20, 2026	103.57	103.89	101.57	102.12	101.37	-1.40%	120,109