GPT Infraprojects Limited (GPTINFRA.NS) NSE

112.89

-0.93(-0.82%)

Updated at September 09 11:26AM

Currency In INR

Date Range:

DateOpenCloseAdj CloseHighLowVolume
September 08, 2025115.74113.82113.82116.69112.9119,763
September 05, 2025116.5115.28115.28116.9511561,549
September 04, 2025119116.43116.43119.79115.2584,884
September 03, 2025117.21118.59118.59119.75116.01164,361
September 02, 2025114.05116.9116.9118.75113.4180,635
September 01, 2025112113.44113.44115.53108.8266,076
August 29, 2025115111.48111.48115.22109.98154,153
August 28, 2025114.5114.89114.89116.21114.559,340
August 26, 2025118.5115.85115.85118.99114.7890,045
August 25, 2025118.3118.48118.48119.5117.3153,638
August 22, 2025119.81117.14117.14119.9111693,501
August 21, 2025120.15119.56119.56121.6411964,620
August 20, 2025120.78121.38121.38123.01120.46115,982
August 19, 2025116.5120.73120.73121.99116.31172,093
August 18, 2025115.89116.65116.65117.97114.479,937
August 14, 2025117.33115.32115.32118.26114.75120,118
August 13, 2025118.49117.33117.33118.85116.6125,090
August 12, 2025120.5118.14118.14122.4117.65113,965
August 11, 2025124120.08120.08124118.81168,639
August 08, 2025127.6124.02123.02129123.594,626
August 07, 2025128126.29125.27130124225,317
August 06, 2025134.98130.56129.51135130133,127
August 05, 2025135.04132.33131.26140.9129.52.23M
August 04, 2025130.24129.23128.19130.5126.61120,877
August 01, 2025128.62127.24126.21131126.595,921
July 31, 2025126128.62128.62130.89126107,131
July 30, 2025128.65130.43130.43131.49128175,736
July 29, 2025125.5127.69127.69128.52125149,258
July 28, 2025128.04125.65125.65129.33125109,709
July 25, 2025130.5128.04128.04133.32125.88210,529
July 24, 2025134132.41132.41135.85132174,840
July 23, 2025135.49134.56134.56136.25133.3253,379
July 22, 2025133.7135.21135.21137.95131.5735,032
July 21, 2025124132.01132.01139.5121.63.49M
July 18, 2025125.51123.5123.5126.1122.53104,512
July 17, 2025125.4125.33125.33129.43125209,630
July 16, 2025125124.64124.64127.1123.8166,660
July 15, 2025124123.85123.85127.38123.12146,909
July 14, 2025125123.31123.31125.99122.970,751
July 11, 2025125125.01125.01125.96122.5150,174
July 10, 2025125.04125.56125.56126.69124.7958,007
July 09, 2025126125.04125.04126.78124.872,946
July 08, 2025128.99126.19126.19128.99125.559,769
July 07, 2025130.4127.13127.13130.4126.5130,227
July 04, 2025124.11129.32129.32131.5124.11250,128
July 03, 2025126125.05125.05126.32124.5186,788
July 02, 2025128125.35125.35128.64125103,177
July 01, 2025127.3127.75127.75129.6127.279,846
June 30, 2025128128.45128.45129.84126.84112,350
June 27, 2025130127.95127.95130.6112781,712
June 26, 2025129.9128.84128.84132.5128.11149,955
June 25, 2025130.89129.16129.16130.8912870,916
June 24, 2025126.5128.44128.44130.99126.37157,538
June 23, 2025121.7123.99123.99125.31121.06191,747
June 20, 2025122123.8123.8126.48122135,773
June 19, 2025128.49123.13123.13128.49121.7118,470
June 18, 2025132126.64126.64132125.86183,250
June 17, 2025136131.03131.0313612989,580
June 16, 2025132132.87132.87135130.49103,781
June 13, 2025132.5132.96132.96135.59131.39169,259
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved