NSE:GPTINFRA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 11, 2026	115.00	115.01	113.10	114.11	114.11	2.83%	136,295
Nov 9, 2026	114.80	114.80	111.13	111.97	110.97	-1.77%	81,817
Nov 8, 2026	110.71	114.75	110.71	113.99	112.97	2.80%	66,408
Nov 6, 2026	110.50	111.80	108.14	110.89	109.90	-0.19%	92,599
Nov 5, 2026	106.50	114.79	106.50	111.10	110.11	6.05%	649,038
Nov 4, 2026	115.00	115.00	103.00	104.76	103.82	-8.17%	703,397
Nov 3, 2026	113.60	115.50	113.60	114.08	113.06	0.83%	55,892
Nov 2, 2026	112.50	114.19	112.02	113.14	112.13	0.85%	52,343
Oct 30, 2026	112.96	115.48	111.16	112.19	111.19	-0.92%	166,522
Oct 29, 2026	112.56	114.50	112.14	113.23	112.22	0.97%	88,343
Oct 28, 2026	110.05	112.65	110.05	112.14	111.14	0.81%	40,985
Oct 27, 2026	109.80	113.33	109.80	111.24	110.25	0.65%	78,664
Oct 26, 2026	112.60	116.00	109.26	110.52	109.53	-1.85%	323,737
Oct 23, 2026	114.90	118.90	109.00	112.60	111.59	-2.00%	173,624
Oct 22, 2026	116.65	116.84	114.00	114.90	113.87	-1.50%	64,165
Oct 21, 2026	121.90	121.90	115.40	116.65	115.61	-3.82%	201,285
Oct 19, 2026	129.95	130.90	120.20	121.28	120.20	-3.44%	773,244
Oct 16, 2026	124.00	126.34	122.00	125.60	124.48	0.67%	78,948
Oct 15, 2026	124.05	126.08	122.18	124.76	123.65	-0.30%	225,906
Oct 14, 2026	121.99	128.00	121.03	125.13	124.01	2.57%	212,079
Oct 13, 2026	120.11	123.36	118.90	121.99	120.90	1.26%	113,163
Oct 12, 2026	121.88	124.48	118.44	120.47	119.39	-1.16%	186,650
Oct 9, 2026	122.52	127.99	119.82	121.88	120.79	0.57%	216,420
Oct 8, 2026	130.00	130.20	120.10	121.19	120.11	-6.82%	474,533
Oct 7, 2026	121.62	134.97	120.20	130.06	128.90	6.94%	1,834,242
Oct 6, 2026	120.38	122.29	120.00	121.62	120.53	1.03%	148,536
Oct 5, 2026	122.60	122.60	117.80	120.38	119.30	1.45%	470,025
Oct 1, 2026	118.33	121.90	116.12	118.66	117.60	0.27%	1,103,389
Sep 30, 2026	116.57	119.40	114.10	118.34	117.28	2.26%	162,220
Sep 29, 2026	116.27	117.69	113.94	115.72	114.69	-0.47%	228,789
Sep 28, 2026	115.25	118.88	113.30	116.27	115.23	1.61%	284,889
Sep 25, 2026	115.99	116.90	112.50	114.43	113.41	0.80%	124,954
Sep 24, 2026	116.15	116.41	113.00	113.52	112.51	-2.38%	109,085
Sep 23, 2026	118.99	119.94	115.45	116.29	115.25	-1.58%	148,368
Sep 22, 2026	117.60	119.50	117.50	118.16	117.10	-0.22%	152,627
Sep 21, 2026	120.00	120.00	117.90	118.42	117.36	-0.45%	107,219
Sep 18, 2026	119.17	123.32	116.35	118.96	117.90	4.76%	3,008,060
Sep 17, 2026	109.80	114.00	109.80	113.56	112.55	2.31%	125,495
Sep 16, 2026	111.72	112.51	109.65	111.00	110.01	-0.64%	114,845
Sep 15, 2026	113.00	113.24	109.25	111.72	110.72	-0.44%	131,226
Sep 11, 2026	112.10	113.00	111.00	112.21	111.21	-1.11%	59,297
Sep 10, 2026	113.00	114.80	112.12	113.47	112.46	1.87%	239,257
Sep 9, 2026	111.24	114.71	109.92	111.39	110.40	-0.03%	374,389
Sep 8, 2026	111.20	113.00	110.50	111.42	110.42	-0.30%	143,162
Sep 7, 2026	112.00	113.69	111.00	111.76	110.76	-0.30%	90,908
Sep 4, 2026	110.87	113.30	110.50	112.10	111.10	1.10%	108,936
Sep 3, 2026	111.80	115.19	108.36	110.88	109.89	0.15%	380,682
Sep 2, 2026	107.55	119.13	106.41	110.71	109.72	2.78%	1,296,483
Sep 1, 2026	110.55	111.59	107.35	107.72	106.76	-2.66%	111,339
Aug 31, 2026	111.30	112.30	110.41	110.66	109.67	-1.12%	71,885