GPT Infraprojects Limited (GPTINFRA.NS) NSE

114.26

-1.54(-1.33%)

Updated at September 29 03:30PM

Currency In INR

Date Range:

DateOpenCloseAdj CloseHighLowVolume
September 26, 2025117115.8115.8117.37113.376,601
September 25, 2025119.5116.18116.18124.49115.898,720
September 24, 2025120.81119.2119.2121117.1114,006
September 23, 2025121.15120.03120.03122.46119114,064
September 22, 2025122.15122.05122.05122.93120.24113,691
September 19, 2025119.89122.15122.15122.58119.27118,733
September 18, 2025121.97119.89119.89124.39119.57159,902
September 17, 2025122.95121.13121.13123.91119.12218,006
September 16, 2025119.31122.05122.05123.15118.25133,752
September 15, 2025115.7119.31119.31121.79115.3144,006
September 12, 2025117.7115.98115.98118.99115.3592,215
September 11, 2025123.17116.77116.77123.4116675,936
September 10, 2025112.21122.71122.71125112.21657,910
September 09, 2025114.55111.98111.98114.84111.1295,749
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
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved