GPT Infraprojects Limited GPTINFRA
NSE · India · Industrial Services
INR 118.00-0.34 (-0.29%)
Market open· · INR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · 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 |
|---|---|---|---|---|---|---|
| 2026-10-01 | INR 118.66 | +0.27% | INR 118.33 | INR 121.90 | INR 116.12 | 1.10M |
| 2026-09-30 | INR 118.34 | +2.26% | INR 116.57 | INR 119.40 | INR 114.10 | 162.22K |
| 2026-09-29 | INR 115.72 | -0.47% | INR 116.27 | INR 117.69 | INR 113.94 | 228.79K |
| 2026-09-28 | INR 116.27 | +1.61% | INR 115.25 | INR 118.88 | INR 113.30 | 284.89K |
| 2026-09-25 | INR 114.43 | +0.80% | INR 115.99 | INR 116.90 | INR 112.50 | 124.95K |
| 2026-09-24 | INR 113.52 | -2.38% | INR 116.15 | INR 116.41 | INR 113.00 | 109.09K |
| 2026-09-23 | INR 116.29 | -1.58% | INR 118.99 | INR 119.94 | INR 115.45 | 148.37K |
| 2026-09-22 | INR 118.16 | -0.22% | INR 117.60 | INR 119.50 | INR 117.50 | 152.63K |
| 2026-09-21 | INR 118.42 | -0.45% | INR 120.00 | INR 120.00 | INR 117.90 | 107.22K |
| 2026-09-18 | INR 118.96 | +4.76% | INR 119.17 | INR 123.32 | INR 116.35 | 3.01M |
| 2026-09-17 | INR 113.56 | +2.31% | INR 109.80 | INR 114.00 | INR 109.80 | 125.50K |
| 2026-09-16 | INR 111.00 | -0.64% | INR 111.72 | INR 112.51 | INR 109.65 | 114.85K |
| 2026-09-15 | INR 111.72 | -0.44% | INR 113.00 | INR 113.24 | INR 109.25 | 131.23K |
| 2026-09-14 | INR 112.21 | 0.00% | INR 112.21 | INR 112.21 | INR 112.21 | 0 |
| 2026-09-11 | INR 112.21 | -1.11% | INR 112.10 | INR 113.00 | INR 111.00 | 59.30K |
| 2026-09-10 | INR 113.47 | +1.87% | INR 113.00 | INR 114.80 | INR 112.12 | 239.26K |
| 2026-09-09 | INR 111.39 | -0.03% | INR 111.24 | INR 114.71 | INR 109.92 | 374.39K |
| 2026-09-08 | INR 111.42 | -0.30% | INR 111.20 | INR 113.00 | INR 110.50 | 143.16K |
| 2026-09-07 | INR 111.76 | -0.30% | INR 112.00 | INR 113.69 | INR 111.00 | 90.91K |
| 2026-09-04 | INR 112.10 | +1.10% | INR 110.87 | INR 113.30 | INR 110.50 | 108.94K |
| 2026-09-03 | INR 110.88 | +0.15% | INR 111.80 | INR 115.19 | INR 108.36 | 380.68K |
| 2026-09-02 | INR 110.71 | +2.78% | INR 107.55 | INR 119.13 | INR 106.41 | 1.30M |
| 2026-09-01 | INR 107.72 | -2.66% | INR 110.55 | INR 111.59 | INR 107.35 | 111.34K |
| 2026-08-31 | INR 110.66 | -1.12% | INR 111.30 | INR 112.30 | INR 110.41 | 71.89K |
| 2026-08-28 | INR 111.91 | -1.47% | INR 113.58 | INR 114.05 | INR 111.60 | 82.36K |
| 2026-08-27 | INR 113.58 | -0.18% | INR 113.72 | INR 114.80 | INR 112.40 | 51.05K |
| 2026-08-26 | INR 113.78 | -0.48% | INR 114.00 | INR 115.05 | INR 112.21 | 98.97K |
| 2026-08-25 | INR 114.33 | +0.87% | INR 114.10 | INR 115.49 | INR 113.11 | 74.31K |
| 2026-08-24 | INR 113.34 | +0.83% | INR 112.41 | INR 114.44 | INR 112.41 | 53.54K |
| 2026-08-21 | INR 112.41 | -0.41% | INR 112.82 | INR 114.20 | INR 111.30 | 66.42K |
| 2026-08-20 | INR 112.87 | -0.14% | INR 112.50 | INR 116.03 | INR 111.35 | 139.18K |
| 2026-08-19 | INR 113.03 | -1.82% | INR 115.12 | INR 115.12 | INR 112.00 | 101.63K |
| 2026-08-18 | INR 115.12 | +0.05% | INR 114.40 | INR 116.59 | INR 114.06 | 35.57K |
| 2026-08-17 | INR 115.06 | -0.64% | INR 115.51 | INR 115.51 | INR 112.90 | 70.95K |
| 2026-08-14 | INR 115.80 | -0.80% | INR 115.51 | INR 117.99 | INR 115.00 | 37.08K |
| 2026-08-13 | INR 116.73 | -1.80% | INR 118.28 | INR 118.28 | INR 115.01 | 42.29K |
| 2026-08-12 | INR 118.87 | +2.03% | INR 116.27 | INR 120.19 | INR 115.21 | 104.19K |
| 2026-08-11 | INR 116.50 | +1.46% | INR 113.85 | INR 117.80 | INR 113.85 | 108.81K |
| 2026-08-10 | INR 114.82 | -0.84% | INR 115.65 | INR 115.66 | INR 114.14 | 53.61K |
| 2026-08-07 | INR 115.79 | -1.86% | INR 117.62 | INR 117.99 | INR 115.30 | 64.23K |
| 2026-08-06 | INR 117.99 | +0.63% | INR 117.25 | INR 119.43 | INR 116.00 | 106.46K |
| 2026-08-05 | INR 117.25 | +3.92% | INR 113.39 | INR 118.00 | INR 112.64 | 208.28K |
| 2026-08-04 | INR 112.83 | -1.04% | INR 114.99 | INR 114.99 | INR 110.00 | 384.17K |
| 2026-08-03 | INR 114.02 | -3.88% | INR 117.00 | INR 118.85 | INR 113.50 | 251.34K |
| 2026-07-31 | INR 118.62 | -0.80% | INR 120.32 | INR 121.13 | INR 117.25 | 89.88K |
| 2026-07-30 | INR 119.58 | -2.29% | INR 122.84 | INR 122.84 | INR 119.30 | 39.47K |
| 2026-07-29 | INR 122.38 | -0.05% | INR 122.00 | INR 123.90 | INR 121.00 | 96.23K |
| 2026-07-28 | INR 122.44 | +1.27% | INR 120.91 | INR 123.40 | INR 119.18 | 224.48K |
| 2026-07-27 | INR 120.90 | +3.86% | INR 118.40 | INR 123.93 | INR 117.31 | 354.44K |
| 2026-07-24 | INR 116.41 | +1.90% | INR 114.50 | INR 117.80 | INR 112.64 | 34.48K |
| 2026-07-23 | INR 114.24 | -2.79% | INR 116.80 | INR 118.80 | INR 112.51 | 159.08K |
| 2026-07-22 | INR 117.52 | -1.31% | INR 118.15 | INR 118.20 | INR 115.19 | 55.66K |
| 2026-07-21 | INR 119.08 | +1.90% | INR 117.45 | INR 120.00 | INR 116.51 | 78.41K |
| 2026-07-20 | INR 116.86 | +0.62% | INR 116.00 | INR 119.00 | INR 115.02 | 64.71K |
| 2026-07-17 | INR 116.14 | -2.30% | INR 119.00 | INR 119.00 | INR 112.70 | 256.91K |
| 2026-07-16 | INR 118.88 | -1.39% | INR 120.36 | INR 121.99 | INR 118.00 | 76.30K |
| 2026-07-15 | INR 120.56 | +1.14% | INR 119.10 | INR 121.70 | INR 119.00 | 90.13K |
| 2026-07-14 | INR 119.20 | -2.68% | INR 121.24 | INR 122.38 | INR 119.00 | 67.09K |
| 2026-07-13 | INR 122.48 | -1.12% | INR 123.00 | INR 124.00 | INR 121.82 | 86.29K |
| 2026-07-10 | INR 123.87 | -0.05% | INR 124.50 | INR 127.00 | INR 122.50 | 98.63K |
| 2026-07-09 | INR 123.93 | +0.84% | INR 122.00 | INR 126.00 | INR 122.00 | 103.56K |
| 2026-07-08 | INR 122.90 | -1.50% | INR 125.10 | INR 129.00 | INR 121.63 | 126.19K |
| 2026-07-07 | INR 124.77 | -1.39% | INR 127.45 | INR 127.46 | INR 124.10 | 88.34K |
| 2026-07-06 | INR 126.53 | -2.19% | INR 130.29 | INR 130.29 | INR 125.71 | 110.67K |
| 2026-07-03 | INR 129.36 | -1.09% | INR 131.00 | INR 133.00 | INR 129.00 | 92.70K |
| 2026-07-02 | INR 130.78 | -2.61% | INR 133.93 | INR 134.64 | INR 130.10 | 167.04K |
| 2026-07-01 | INR 134.28 | +0.67% | INR 133.00 | INR 136.00 | INR 130.01 | 289.71K |
| 2026-06-30 | INR 133.38 | +0.47% | INR 132.43 | INR 137.00 | INR 130.91 | 274.41K |
| 2026-06-29 | INR 132.76 | +1.06% | INR 131.40 | INR 134.51 | INR 130.35 | 214.82K |
| 2026-06-26 | INR 131.37 | 0.00% | INR 131.37 | INR 131.37 | INR 131.37 | 0 |
| 2026-06-25 | INR 131.37 | -1.64% | INR 132.64 | INR 133.99 | INR 127.98 | 254.66K |
| 2026-06-24 | INR 133.56 | -0.48% | INR 134.46 | INR 135.40 | INR 132.10 | 272.15K |
| 2026-06-23 | INR 134.21 | -1.00% | INR 135.70 | INR 150.00 | INR 132.72 | 3.83M |
| 2026-06-22 | INR 135.56 | +11.67% | INR 124.00 | INR 139.04 | INR 123.00 | 5.91M |
| 2026-06-19 | INR 121.39 | -0.78% | INR 122.30 | INR 123.88 | INR 120.01 | 248.35K |
| 2026-06-18 | INR 122.35 | +5.43% | INR 116.05 | INR 122.90 | INR 115.60 | 521.07K |
| 2026-06-17 | INR 116.05 | +0.47% | INR 115.18 | INR 116.39 | INR 115.18 | 51.38K |
| 2026-06-16 | INR 115.51 | -0.08% | INR 115.54 | INR 116.97 | INR 114.45 | 96.30K |
| 2026-06-15 | INR 115.60 | +1.26% | INR 115.80 | INR 117.00 | INR 115.00 | 131.49K |
| 2026-06-12 | INR 114.16 | +1.39% | INR 114.48 | INR 115.50 | INR 112.84 | 90.57K |
| 2026-06-11 | INR 112.59 | +0.21% | INR 111.20 | INR 114.20 | INR 110.30 | 81.75K |
| 2026-06-10 | INR 112.35 | -1.63% | INR 113.70 | INR 115.39 | INR 111.23 | 111.48K |
| 2026-06-09 | INR 114.21 | +0.96% | INR 113.41 | INR 115.90 | INR 113.31 | 60.55K |
| 2026-06-08 | INR 113.12 | -1.80% | INR 113.99 | INR 117.00 | INR 112.70 | 170.00K |
| 2026-06-05 | INR 115.19 | -1.07% | INR 116.43 | INR 117.69 | INR 115.00 | 103.29K |
| 2026-06-04 | INR 116.43 | +0.69% | INR 115.99 | INR 118.48 | INR 115.01 | 111.88K |
| 2026-06-03 | INR 115.63 | -0.53% | INR 116.25 | INR 116.25 | INR 114.35 | 85.36K |
| 2026-06-02 | INR 116.25 | +0.46% | INR 115.24 | INR 117.00 | INR 114.00 | 61.79K |
| 2026-06-01 | INR 115.72 | +0.18% | INR 116.00 | INR 119.40 | INR 115.30 | 205.34K |
| 2026-05-29 | INR 115.51 | -2.37% | INR 117.65 | INR 119.40 | INR 115.00 | 116.19K |