GPT Healthcare Limited GPTHEALTH
NSE · India · Health Services
INR 151.47+0.73 (+0.48%)
Market closed· · INR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · INR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | INR 150.74 | -1.99% | INR 153.15 | INR 156.18 | INR 150.00 | 71.22K |
| 2026-09-29 | INR 153.80 | -1.47% | INR 156.10 | INR 157.20 | INR 153.11 | 47.46K |
| 2026-09-28 | INR 156.10 | -3.21% | INR 160.90 | INR 160.90 | INR 153.83 | 156.36K |
| 2026-09-25 | INR 161.27 | -0.28% | INR 162.00 | INR 164.09 | INR 160.00 | 66.90K |
| 2026-09-24 | INR 161.73 | +0.14% | INR 159.25 | INR 166.80 | INR 159.25 | 115.66K |
| 2026-09-23 | INR 161.50 | -0.79% | INR 162.79 | INR 166.00 | INR 160.35 | 65.97K |
| 2026-09-22 | INR 162.79 | -1.53% | INR 163.99 | INR 166.78 | INR 162.00 | 60.74K |
| 2026-09-21 | INR 165.32 | -0.54% | INR 167.70 | INR 170.90 | INR 162.36 | 209.10K |
| 2026-09-18 | INR 166.21 | +1.59% | INR 164.30 | INR 170.40 | INR 163.61 | 319.40K |
| 2026-09-17 | INR 163.61 | +0.19% | INR 162.90 | INR 165.00 | INR 162.28 | 67.94K |
| 2026-09-16 | INR 163.30 | +2.41% | INR 158.42 | INR 164.06 | INR 155.00 | 135.81K |
| 2026-09-15 | INR 159.45 | +0.04% | INR 158.20 | INR 161.26 | INR 155.00 | 140.50K |
| 2026-09-11 | INR 159.38 | -1.18% | INR 161.00 | INR 161.20 | INR 157.12 | 97.54K |
| 2026-09-10 | INR 161.29 | -0.82% | INR 161.16 | INR 165.40 | INR 160.10 | 145.90K |
| 2026-09-09 | INR 162.63 | +1.20% | INR 159.50 | INR 163.26 | INR 158.86 | 119.73K |
| 2026-09-08 | INR 160.70 | -0.42% | INR 161.37 | INR 164.40 | INR 159.00 | 145.87K |
| 2026-09-07 | INR 161.37 | +2.02% | INR 159.00 | INR 162.00 | INR 158.57 | 173.98K |
| 2026-09-04 | INR 158.17 | +2.92% | INR 153.29 | INR 159.00 | INR 151.96 | 259.29K |
| 2026-09-03 | INR 153.68 | +1.89% | INR 151.45 | INR 154.09 | INR 150.00 | 59.08K |
| 2026-09-02 | INR 150.83 | -0.53% | INR 150.00 | INR 154.54 | INR 150.00 | 50.20K |
| 2026-09-01 | INR 151.63 | -0.90% | INR 151.75 | INR 153.29 | INR 151.00 | 40.58K |
| 2026-08-31 | INR 153.01 | +0.85% | INR 151.72 | INR 155.08 | INR 150.01 | 68.25K |
| 2026-08-28 | INR 151.72 | +0.22% | INR 151.40 | INR 153.70 | INR 150.49 | 55.99K |
| 2026-08-27 | INR 151.39 | -0.43% | INR 152.95 | INR 154.68 | INR 151.00 | 64.03K |
| 2026-08-26 | INR 152.05 | +1.42% | INR 150.01 | INR 153.50 | INR 149.67 | 119.89K |
| 2026-08-25 | INR 149.92 | -0.05% | INR 151.06 | INR 152.00 | INR 148.66 | 85.35K |
| 2026-08-24 | INR 150.00 | -0.42% | INR 148.90 | INR 152.08 | INR 148.61 | 68.01K |
| 2026-08-21 | INR 150.64 | -0.51% | INR 151.50 | INR 152.85 | INR 149.93 | 87.54K |
| 2026-08-20 | INR 151.41 | -1.72% | INR 153.98 | INR 154.19 | INR 151.00 | 107.85K |
| 2026-08-19 | INR 154.06 | +0.61% | INR 153.00 | INR 155.89 | INR 152.12 | 114.73K |
| 2026-08-18 | INR 153.13 | -0.12% | INR 153.32 | INR 154.54 | INR 151.48 | 76.60K |
| 2026-08-17 | INR 153.32 | -1.81% | INR 156.15 | INR 160.00 | INR 152.12 | 91.85K |
| 2026-08-14 | INR 156.15 | +0.75% | INR 156.04 | INR 156.98 | INR 154.01 | 66.66K |
| 2026-08-13 | INR 154.98 | -1.46% | INR 157.50 | INR 159.78 | INR 153.55 | 184.00K |
| 2026-08-12 | INR 157.28 | -2.01% | INR 160.90 | INR 160.94 | INR 156.09 | 71.28K |
| 2026-08-11 | INR 160.51 | +2.14% | INR 157.00 | INR 162.00 | INR 153.91 | 157.69K |
| 2026-08-10 | INR 157.14 | -1.44% | INR 159.44 | INR 160.59 | INR 156.61 | 87.30K |
| 2026-08-07 | INR 159.44 | -3.39% | INR 165.70 | INR 165.70 | INR 157.47 | 179.78K |
| 2026-08-06 | INR 165.03 | +0.20% | INR 164.50 | INR 167.63 | INR 163.09 | 121.65K |
| 2026-08-05 | INR 164.70 | +1.57% | INR 164.59 | INR 165.00 | INR 161.11 | 131.58K |
| 2026-08-04 | INR 162.16 | -1.09% | INR 170.00 | INR 172.35 | INR 161.00 | 709.57K |
| 2026-08-03 | INR 163.94 | -3.84% | INR 169.64 | INR 170.00 | INR 163.00 | 509.16K |
| 2026-07-31 | INR 170.49 | +2.68% | INR 167.79 | INR 175.00 | INR 166.00 | 710.93K |
| 2026-07-30 | INR 166.04 | -0.69% | INR 168.00 | INR 168.00 | INR 163.00 | 224.18K |
| 2026-07-29 | INR 167.19 | -0.08% | INR 166.80 | INR 167.80 | INR 163.10 | 164.49K |
| 2026-07-28 | INR 167.32 | +0.80% | INR 166.00 | INR 168.50 | INR 163.58 | 357.87K |
| 2026-07-27 | INR 165.99 | +3.98% | INR 159.95 | INR 167.00 | INR 159.31 | 485.45K |
| 2026-07-24 | INR 159.64 | +1.84% | INR 156.77 | INR 164.69 | INR 154.70 | 519.01K |
| 2026-07-23 | INR 156.75 | +0.88% | INR 157.75 | INR 159.70 | INR 155.00 | 146.11K |
| 2026-07-22 | INR 155.39 | +2.89% | INR 151.85 | INR 156.00 | INR 150.01 | 139.72K |
| 2026-07-21 | INR 151.03 | +1.33% | INR 148.40 | INR 152.01 | INR 148.40 | 46.04K |
| 2026-07-20 | INR 149.05 | -2.29% | INR 153.00 | INR 153.00 | INR 147.94 | 91.93K |
| 2026-07-17 | INR 152.54 | -0.81% | INR 154.55 | INR 156.73 | INR 150.01 | 53.04K |
| 2026-07-16 | INR 153.78 | +1.03% | INR 152.20 | INR 154.89 | INR 150.55 | 81.73K |
| 2026-07-15 | INR 152.21 | -1.23% | INR 154.10 | INR 157.43 | INR 151.05 | 50.10K |
| 2026-07-14 | INR 154.10 | -1.72% | INR 156.00 | INR 158.96 | INR 153.90 | 39.23K |
| 2026-07-13 | INR 156.80 | -0.83% | INR 156.00 | INR 158.11 | INR 153.46 | 81.21K |
| 2026-07-10 | INR 158.11 | -0.13% | INR 159.62 | INR 160.00 | INR 157.00 | 109.18K |
| 2026-07-09 | INR 158.32 | +5.14% | INR 150.93 | INR 161.00 | INR 150.93 | 253.57K |
| 2026-07-08 | INR 150.58 | -3.61% | INR 156.84 | INR 158.34 | INR 150.00 | 122.87K |
| 2026-07-07 | INR 156.22 | -1.22% | INR 158.00 | INR 158.00 | INR 156.00 | 57.36K |
| 2026-07-06 | INR 158.15 | -0.42% | INR 158.82 | INR 159.14 | INR 155.27 | 161.64K |
| 2026-07-03 | INR 158.82 | +1.50% | INR 159.00 | INR 159.95 | INR 155.25 | 452.04K |
| 2026-07-02 | INR 156.47 | +4.27% | INR 152.78 | INR 158.90 | INR 148.00 | 333.97K |
| 2026-07-01 | INR 150.06 | +1.04% | INR 149.39 | INR 153.25 | INR 149.08 | 212.70K |
| 2026-06-30 | INR 148.51 | +1.25% | INR 147.00 | INR 149.79 | INR 145.00 | 147.31K |
| 2026-06-29 | INR 146.68 | -0.56% | INR 146.00 | INR 147.62 | INR 144.50 | 202.16K |
| 2026-06-26 | INR 147.51 | 0.00% | INR 147.51 | INR 147.51 | INR 147.51 | 0 |
| 2026-06-25 | INR 147.51 | -1.61% | INR 149.37 | INR 150.98 | INR 146.50 | 74.54K |
| 2026-06-24 | INR 149.92 | +0.87% | INR 149.88 | INR 150.83 | INR 146.61 | 135.94K |
| 2026-06-23 | INR 148.63 | -0.90% | INR 151.62 | INR 152.10 | INR 147.80 | 89.19K |
| 2026-06-22 | INR 149.98 | +1.46% | INR 146.18 | INR 152.10 | INR 146.18 | 225.79K |
| 2026-06-19 | INR 147.82 | +0.72% | INR 146.90 | INR 149.69 | INR 146.55 | 88.63K |
| 2026-06-18 | INR 146.76 | +1.28% | INR 144.20 | INR 147.68 | INR 143.40 | 114.38K |
| 2026-06-17 | INR 144.91 | -1.66% | INR 148.99 | INR 148.99 | INR 144.50 | 77.03K |
| 2026-06-16 | INR 147.36 | +0.08% | INR 148.00 | INR 149.84 | INR 145.41 | 66.25K |
| 2026-06-15 | INR 147.24 | -0.63% | INR 149.10 | INR 150.95 | INR 145.97 | 90.16K |
| 2026-06-12 | INR 148.17 | +2.53% | INR 145.50 | INR 149.59 | INR 145.50 | 55.18K |
| 2026-06-11 | INR 144.51 | -2.52% | INR 146.82 | INR 150.00 | INR 144.10 | 53.42K |
| 2026-06-10 | INR 148.25 | -1.15% | INR 151.30 | INR 152.03 | INR 146.10 | 71.86K |
| 2026-06-09 | INR 149.98 | +1.89% | INR 147.20 | INR 152.50 | INR 147.20 | 208.97K |
| 2026-06-08 | INR 147.20 | -1.63% | INR 148.10 | INR 152.63 | INR 143.74 | 95.88K |
| 2026-06-05 | INR 149.64 | -1.83% | INR 155.00 | INR 155.00 | INR 148.85 | 128.74K |
| 2026-06-04 | INR 152.43 | +0.65% | INR 150.01 | INR 156.00 | INR 149.56 | 184.81K |
| 2026-06-03 | INR 151.44 | +0.02% | INR 152.17 | INR 154.38 | INR 150.50 | 305.31K |
| 2026-06-02 | INR 151.41 | +5.78% | INR 143.00 | INR 152.85 | INR 141.02 | 419.00K |
| 2026-06-01 | INR 143.13 | +0.51% | INR 141.20 | INR 144.55 | INR 141.20 | 51.90K |
| 2026-05-29 | INR 142.40 | +1.77% | INR 141.00 | INR 147.00 | INR 140.77 | 219.38K |
| 2026-05-28 | INR 139.92 | 0.00% | INR 139.92 | INR 139.92 | INR 139.92 | 0 |
| 2026-05-27 | INR 139.92 | +0.58% | INR 140.58 | INR 142.95 | INR 139.02 | 91.79K |