GPT Infraprojects Limited (GPTINFRA.NS) NSE

105.03

-0.92(-0.87%)

Updated at October 17 03:29PM

Currency In INR

Date Range:

DateOpenCloseAdj CloseHighLowVolume
October 17, 2025106.01105.03105.03106.89104.4899,534
October 16, 2025107.39105.95105.95108.08105.6586,567
October 15, 2025106.41106.96106.96109.88106.41117,193
October 14, 2025109.7106.41106.41109.96104.5153,875
October 13, 2025111.5109.59109.59111.9108.16110,203
October 10, 2025110.6111.91111.91113.97110.697,576
October 09, 2025113.24111.86111.86113.24110.24147,838
October 08, 2025113.18112.79112.79114.36111.66102,381
October 07, 2025114.02113.18113.18115.9112.5140,012
October 06, 2025115.6113.39113.39116.5113.0173,710
October 03, 2025114.85115.25115.25116113.55100,306
October 01, 2025113.43113.39113.39114.95112.657,760
September 30, 2025114.72112.6112.611511275,187
September 29, 2025115.05114.26114.26117.9113.0768,762
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
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved