NSE:GPTINFRA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 30, 2026	115.90	115.90	112.41	113.48	113.48	-1.24%	69,510
Apr 29, 2026	114.90	116.00	113.62	114.91	114.91	1.15%	81,770
Apr 28, 2026	114.99	116.00	113.01	113.60	113.60	-1.13%	68,041
Apr 27, 2026	114.00	116.67	113.92	114.90	114.90	0.88%	85,893
Apr 24, 2026	118.00	118.00	112.60	113.90	113.90	-2.47%	98,584
Apr 23, 2026	119.00	119.00	116.19	116.78	116.78	-2.38%	70,666
Apr 22, 2026	113.89	121.58	113.89	119.63	119.63	3.52%	259,264
Apr 21, 2026	114.10	118.00	114.02	115.56	115.56	1.16%	131,841
Apr 20, 2026	118.00	118.00	113.14	114.24	114.24	-1.63%	87,542
Apr 17, 2026	117.00	119.06	115.53	116.13	116.13	-0.28%	110,190
Apr 16, 2026	116.09	117.24	114.39	116.46	116.46	1.07%	113,891
Apr 15, 2026	113.90	116.40	113.45	115.23	115.23	3.40%	152,969
Apr 13, 2026	106.80	113.00	106.10	111.44	111.44	0.14%	131,833
Apr 10, 2026	111.89	113.07	110.72	111.28	111.28	1.17%	136,341
Apr 9, 2026	112.00	114.18	109.38	109.99	109.99	-2.34%	178,126
Apr 8, 2026	109.90	115.00	106.89	112.62	112.62	7.38%	433,407
Apr 7, 2026	104.49	106.43	103.49	104.88	104.88	0.05%	85,276
Apr 6, 2026	105.80	105.80	102.11	104.83	104.83	0.35%	110,225
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