NSE:GPTINFRA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 22, 2026	118.15	118.15	115.19	116.01	-	-2.58%	27,578
Jul 21, 2026	117.45	120.00	116.51	119.08	119.08	1.90%	78,410
Jul 20, 2026	116.00	119.00	115.02	116.86	116.86	0.62%	64,708
Jul 17, 2026	119.00	119.00	112.70	116.14	116.14	-2.30%	256,906
Jul 16, 2026	120.36	121.99	118.00	118.88	118.88	-1.39%	76,303
Jul 15, 2026	119.10	121.70	119.00	120.56	120.56	1.14%	90,131
Jul 14, 2026	121.24	122.38	119.00	119.20	119.20	-2.68%	67,094
Jul 13, 2026	123.00	124.00	121.82	122.48	122.48	-1.12%	86,292
Jul 10, 2026	124.50	127.00	122.50	123.87	123.87	-0.05%	98,625
Jul 9, 2026	122.00	126.00	122.00	123.93	123.93	0.84%	103,560
Jul 8, 2026	125.10	129.00	121.63	122.90	122.90	-1.50%	126,192
Jul 7, 2026	127.45	127.46	124.10	124.77	124.77	-1.39%	88,343
Jul 6, 2026	130.29	130.29	125.71	126.53	126.53	-2.19%	110,674
Jul 3, 2026	131.00	133.00	129.00	129.36	129.36	-1.09%	92,695
Jul 2, 2026	133.93	134.64	130.10	130.78	130.78	-2.61%	167,040
Jul 1, 2026	133.00	136.00	130.01	134.28	134.28	0.67%	289,705
Jun 30, 2026	132.43	137.00	130.91	133.38	133.38	0.47%	274,414
Jun 29, 2026	131.40	134.51	130.35	132.76	132.76	1.06%	214,819
Jun 25, 2026	132.64	133.99	127.98	131.37	131.37	-1.64%	254,659
Jun 24, 2026	134.46	135.40	132.10	133.56	133.56	-0.48%	272,151
Jun 23, 2026	135.70	150.00	132.72	134.21	134.21	-1.00%	3,831,821
Jun 22, 2026	124.00	139.04	123.00	135.56	135.56	11.67%	5,909,347
Jun 19, 2026	122.30	123.88	120.01	121.39	121.39	-0.78%	248,348
Jun 18, 2026	116.05	122.90	115.60	122.35	122.35	5.43%	521,065
Jun 17, 2026	115.18	116.39	115.18	116.05	116.05	0.47%	51,380
Jun 16, 2026	115.54	116.97	114.45	115.51	115.51	-0.08%	96,300
Jun 15, 2026	115.80	117.00	115.00	115.60	115.60	1.26%	131,486
Jun 12, 2026	114.48	115.50	112.84	114.16	114.16	1.39%	90,570
Jun 11, 2026	111.20	114.20	110.30	112.59	112.59	0.21%	81,750
Jun 10, 2026	113.70	115.39	111.23	112.35	112.35	-1.63%	111,480
Jun 9, 2026	113.41	115.90	113.31	114.21	114.21	0.96%	60,554
Jun 8, 2026	113.99	117.00	112.70	113.12	113.12	-1.80%	170,003
Jun 5, 2026	116.43	117.69	115.00	115.19	115.19	-1.07%	103,291
Jun 4, 2026	115.99	118.48	115.01	116.43	116.43	0.69%	111,883
Jun 3, 2026	116.25	116.25	114.35	115.63	115.63	-0.53%	85,359
Jun 2, 2026	115.24	117.00	114.00	116.25	116.25	0.46%	61,787
Jun 1, 2026	116.00	119.40	115.30	115.72	115.72	0.18%	205,343
May 29, 2026	117.65	119.40	115.00	115.51	115.51	-2.37%	116,192
May 27, 2026	118.86	119.50	116.92	118.32	118.32	0.65%	204,900
May 26, 2026	118.93	120.03	115.24	117.56	117.56	0.12%	170,658
May 25, 2026	117.50	120.49	117.50	118.42	117.42	1.59%	150,134
May 22, 2026	119.86	119.88	115.10	116.57	115.59	-2.22%	208,471
May 21, 2026	125.00	129.47	117.26	119.22	118.21	-0.53%	1,416,753
May 20, 2026	115.60	122.00	114.20	119.85	118.84	2.25%	308,290
May 19, 2026	122.00	126.99	116.01	117.21	116.22	-0.18%	1,559,409
May 18, 2026	116.21	118.98	112.51	117.42	116.43	0.83%	183,296
May 15, 2026	115.72	118.00	113.94	116.45	115.47	0.63%	114,725
May 14, 2026	113.90	117.00	112.00	115.72	114.74	1.60%	110,867
May 13, 2026	113.40	115.85	111.84	113.90	112.94	0.97%	68,393
May 12, 2026	115.89	116.03	112.00	112.81	111.86	-3.28%	89,445