NSE:GPTINFRA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 24, 2026	116.15	116.41	114.33	114.74	-	-1.33%	53,878
Sep 23, 2026	118.99	119.94	115.45	116.29	116.29	-1.58%	148,368
Sep 22, 2026	117.60	119.50	117.50	118.16	118.16	-0.22%	152,627
Sep 21, 2026	120.00	120.00	117.90	118.42	118.42	-0.45%	107,219
Sep 18, 2026	119.17	123.32	116.35	118.96	118.96	4.76%	3,008,060
Sep 17, 2026	109.80	114.00	109.80	113.56	113.56	2.31%	125,495
Sep 16, 2026	111.72	112.51	109.65	111.00	111.00	-0.64%	114,845
Sep 15, 2026	113.00	113.24	109.25	111.72	111.72	-0.44%	131,226
Sep 11, 2026	112.10	113.00	111.00	112.21	112.21	-1.11%	59,297
Sep 10, 2026	113.00	114.80	112.12	113.47	113.47	1.87%	239,257
Sep 9, 2026	111.24	114.71	109.92	111.39	111.39	-0.03%	374,389
Sep 8, 2026	111.20	113.00	110.50	111.42	111.42	-0.30%	143,162
Sep 7, 2026	112.00	113.69	111.00	111.76	111.76	-0.30%	90,908
Sep 4, 2026	110.87	113.30	110.50	112.10	112.10	1.10%	108,936
Sep 3, 2026	111.80	115.19	108.36	110.88	110.88	0.15%	380,682
Sep 2, 2026	107.55	119.13	106.41	110.71	110.71	2.78%	1,296,483
Sep 1, 2026	110.55	111.59	107.35	107.72	107.72	-2.66%	111,339
Aug 31, 2026	111.30	112.30	110.41	110.66	110.66	-1.12%	71,885
Aug 28, 2026	113.58	114.05	111.60	111.91	111.91	-1.47%	82,362
Aug 27, 2026	113.72	114.80	112.40	113.58	113.58	-0.18%	51,050
Aug 26, 2026	114.00	115.05	112.21	113.78	113.78	-0.48%	98,971
Aug 25, 2026	114.10	115.49	113.11	114.33	114.33	0.87%	74,308
Aug 24, 2026	112.41	114.44	112.41	113.34	113.34	0.83%	53,540
Aug 21, 2026	112.82	114.20	111.30	112.41	112.41	-0.41%	66,418
Aug 20, 2026	112.50	116.03	111.35	112.87	112.87	-0.14%	139,183
Aug 19, 2026	115.12	115.12	112.00	113.03	113.03	-1.82%	101,628
Aug 18, 2026	114.40	116.59	114.06	115.12	115.12	0.05%	35,571
Aug 17, 2026	115.51	115.51	112.90	115.06	115.06	-0.64%	70,954
Aug 14, 2026	115.51	117.99	115.00	115.80	115.80	-0.80%	37,076
Aug 13, 2026	118.28	118.28	115.01	116.73	116.73	-1.80%	42,285
Aug 12, 2026	116.27	120.19	115.21	118.87	118.87	2.03%	104,185
Aug 11, 2026	113.85	117.80	113.85	116.50	116.50	1.46%	108,814
Aug 10, 2026	115.65	115.66	114.14	114.82	114.82	-0.84%	53,612
Aug 7, 2026	117.62	117.99	115.30	115.79	115.79	-1.86%	64,231
Aug 6, 2026	117.25	119.43	116.00	117.99	117.99	0.63%	106,456
Aug 5, 2026	113.39	118.00	112.64	117.25	117.25	3.92%	208,284
Aug 4, 2026	114.99	114.99	110.00	112.83	112.83	-1.04%	384,166
Aug 3, 2026	117.00	118.85	113.50	114.02	114.02	-3.88%	251,340
Jul 31, 2026	120.32	121.13	117.25	118.62	118.62	-0.80%	89,877
Jul 30, 2026	122.84	122.84	119.30	119.58	119.58	-2.29%	39,474
Jul 29, 2026	122.00	123.90	121.00	122.38	122.38	-0.05%	96,229
Jul 28, 2026	120.91	123.40	119.18	122.44	122.44	1.27%	224,484
Jul 27, 2026	118.40	123.93	117.31	120.90	120.90	3.86%	354,437
Jul 24, 2026	114.50	117.80	112.64	116.41	116.41	1.90%	34,480
Jul 23, 2026	116.80	118.80	112.51	114.24	114.24	-2.79%	159,083
Jul 22, 2026	118.15	118.20	115.19	117.52	117.52	-1.31%	55,661
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