Skip to main content
logo
GPT Infraprojects Limited (NSE:GPTINFRA)
India flag India · Delayed Price · Currency is INR
135.56
+14.17 (11.67%)
Jun 22, 2026, 3:30 PM IST

NSE:GPTINFRA Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 22, 2026124.00139.04123.00135.56135.5611.67%5,909,347
Jun 19, 2026122.30123.88120.01121.39121.39-0.78%248,348
Jun 18, 2026116.05122.90115.60122.35122.355.43%521,065
Jun 17, 2026115.18116.39115.18116.05116.050.47%51,380
Jun 16, 2026115.54116.97114.45115.51115.51-0.08%96,300
Jun 15, 2026115.80117.00115.00115.60115.601.26%131,486
Jun 12, 2026114.48115.50112.84114.16114.161.39%90,570
Jun 11, 2026111.20114.20110.30112.59112.590.21%81,750
Jun 10, 2026113.70115.39111.23112.35112.35-1.63%111,480
Jun 9, 2026113.41115.90113.31114.21114.210.96%60,554
Jun 8, 2026113.99117.00112.70113.12113.12-1.80%170,003
Jun 5, 2026116.43117.69115.00115.19115.19-1.07%103,291
Jun 4, 2026115.99118.48115.01116.43116.430.69%111,883
Jun 3, 2026116.25116.25114.35115.63115.63-0.53%85,359
Jun 2, 2026115.24117.00114.00116.25116.250.46%61,787
Jun 1, 2026116.00119.40115.30115.72115.720.18%205,343
May 29, 2026117.65119.40115.00115.51115.51-2.37%116,192
May 27, 2026118.86119.50116.92118.32118.320.65%204,900
May 26, 2026118.93120.03115.24117.56117.560.12%170,658
May 25, 2026117.50120.49117.50118.42117.421.59%150,134
May 22, 2026119.86119.88115.10116.57115.59-2.22%208,471
May 21, 2026125.00129.47117.26119.22118.21-0.53%1,416,753
May 20, 2026115.60122.00114.20119.85118.842.25%308,290
May 19, 2026122.00126.99116.01117.21116.22-0.18%1,559,409
May 18, 2026116.21118.98112.51117.42116.430.83%183,296
May 15, 2026115.72118.00113.94116.45115.470.63%114,725
May 14, 2026113.90117.00112.00115.72114.741.60%110,867
May 13, 2026113.40115.85111.84113.90112.940.97%68,393
May 12, 2026115.89116.03112.00112.81111.86-3.28%89,445
May 11, 2026117.50119.07115.27116.63115.65-0.84%150,483
May 8, 2026117.14121.00116.20117.62116.63-0.03%251,786
May 7, 2026118.71119.67117.00117.65116.66-0.89%105,451
May 6, 2026121.21121.21117.11118.71117.71-2.06%109,444
May 5, 2026118.70123.50117.86121.21120.191.61%244,214
May 4, 2026113.40122.49113.40119.29118.285.12%579,168
Apr 30, 2026115.90115.90112.41113.48112.52-1.24%69,510
Apr 29, 2026114.90116.00113.62114.91113.941.15%81,770
Apr 28, 2026114.99116.00113.01113.60112.64-1.13%68,041
Apr 27, 2026114.00116.67113.92114.90113.930.88%85,893
Apr 24, 2026118.00118.00112.60113.90112.94-2.47%98,584
Apr 23, 2026119.00119.00116.19116.78115.79-2.38%70,666
Apr 22, 2026113.89121.58113.89119.63118.623.52%259,264
Apr 21, 2026114.10118.00114.02115.56114.581.16%131,841
Apr 20, 2026118.00118.00113.14114.24113.28-1.63%87,542
Apr 17, 2026117.00119.06115.53116.13115.15-0.28%110,190
Apr 16, 2026116.09117.24114.39116.46115.481.07%113,891
Apr 15, 2026113.90116.40113.45115.23114.263.40%152,969
Apr 13, 2026106.80113.00106.10111.44110.500.14%131,833
Apr 10, 2026111.89113.07110.72111.28110.341.17%136,341
Apr 9, 2026112.00114.18109.38109.99109.06-2.34%178,126