NSE:GPTINFRA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 22, 2026	119.86	119.88	115.10	116.57	116.57	-2.22%	208,471
May 21, 2026	125.00	129.47	117.26	119.22	119.22	-0.53%	1,416,753
May 20, 2026	115.60	122.00	114.20	119.85	119.85	2.25%	308,290
May 19, 2026	122.00	126.99	116.01	117.21	117.21	-0.18%	1,559,409
May 18, 2026	116.21	118.98	112.51	117.42	117.42	0.83%	183,296
May 15, 2026	115.72	118.00	113.94	116.45	116.45	0.63%	114,725
May 14, 2026	113.90	117.00	112.00	115.72	115.72	1.60%	110,867
May 13, 2026	113.40	115.85	111.84	113.90	113.90	0.97%	68,393
May 12, 2026	115.89	116.03	112.00	112.81	112.81	-3.28%	89,445
May 11, 2026	117.50	119.07	115.27	116.63	116.63	-0.84%	150,483
May 8, 2026	117.14	121.00	116.20	117.62	117.62	-0.03%	251,786
May 7, 2026	118.71	119.67	117.00	117.65	117.65	-0.89%	105,451
May 6, 2026	121.21	121.21	117.11	118.71	118.71	-2.06%	109,444
May 5, 2026	118.70	123.50	117.86	121.21	121.21	1.61%	244,214
May 4, 2026	113.40	122.49	113.40	119.29	119.29	5.12%	579,168
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