GPT Infraprojects Limited - GPTINFRA.NS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 17, 2025	106.01	105.03	105.03	106.89	104.48	99,534
October 16, 2025	107.39	105.95	105.95	108.08	105.65	86,567
October 15, 2025	106.41	106.96	106.96	109.88	106.41	117,193
October 14, 2025	109.7	106.41	106.41	109.96	104.5	153,875
October 13, 2025	111.5	109.59	109.59	111.9	108.16	110,203
October 10, 2025	110.6	111.91	111.91	113.97	110.6	97,576
October 09, 2025	113.24	111.86	111.86	113.24	110.24	147,838
October 08, 2025	113.18	112.79	112.79	114.36	111.66	102,381
October 07, 2025	114.02	113.18	113.18	115.9	112.5	140,012
October 06, 2025	115.6	113.39	113.39	116.5	113.01	73,710
October 03, 2025	114.85	115.25	115.25	116	113.55	100,306
October 01, 2025	113.43	113.39	113.39	114.95	112.6	57,760
September 30, 2025	114.72	112.6	112.6	115	112	75,187
September 29, 2025	115.05	114.26	114.26	117.9	113.07	68,762
September 26, 2025	117	115.8	115.8	117.37	113.3	76,601
September 25, 2025	119.5	116.18	116.18	124.49	115.8	98,720
September 24, 2025	120.81	119.2	119.2	121	117.1	114,006
September 23, 2025	121.15	120.03	120.03	122.46	119	114,064
September 22, 2025	122.15	122.05	122.05	122.93	120.24	113,691
September 19, 2025	119.89	122.15	122.15	122.58	119.27	118,733
September 18, 2025	121.97	119.89	119.89	124.39	119.57	159,902
September 17, 2025	122.95	121.13	121.13	123.91	119.12	218,006
September 16, 2025	119.31	122.05	122.05	123.15	118.25	133,752
September 15, 2025	115.7	119.31	119.31	121.79	115.3	144,006
September 12, 2025	117.7	115.98	115.98	118.99	115.35	92,215
September 11, 2025	123.17	116.77	116.77	123.4	116	675,936
September 10, 2025	112.21	122.71	122.71	125	112.21	657,910
September 09, 2025	114.55	111.98	111.98	114.84	111.12	95,749
September 08, 2025	115.74	113.82	113.82	116.69	112.9	119,763
September 05, 2025	116.5	115.28	115.28	116.95	115	61,549
September 04, 2025	119	116.43	116.43	119.79	115.25	84,884
September 03, 2025	117.21	118.59	118.59	119.75	116.01	164,361
September 02, 2025	114.05	116.9	116.9	118.75	113.4	180,635
September 01, 2025	112	113.44	113.44	115.53	108.8	266,076
August 29, 2025	115	111.48	111.48	115.22	109.98	154,153
August 28, 2025	114.5	114.89	114.89	116.21	114.5	59,340
August 26, 2025	118.5	115.85	115.85	118.99	114.78	90,045
August 25, 2025	118.3	118.48	118.48	119.5	117.31	53,638
August 22, 2025	119.81	117.14	117.14	119.91	116	93,501
August 21, 2025	120.15	119.56	119.56	121.64	119	64,620
August 20, 2025	120.78	121.38	121.38	123.01	120.46	115,982
August 19, 2025	116.5	120.73	120.73	121.99	116.31	172,093
August 18, 2025	115.89	116.65	116.65	117.97	114.4	79,937
August 14, 2025	117.33	115.32	115.32	118.26	114.75	120,118
August 13, 2025	118.49	117.33	117.33	118.85	116.6	125,090
August 12, 2025	120.5	118.14	118.14	122.4	117.65	113,965
August 11, 2025	124	120.08	120.08	124	118.81	168,639
August 08, 2025	127.6	124.02	123.02	129	123.5	94,626
August 07, 2025	128	126.29	125.27	130	124	225,317
August 06, 2025	134.98	130.56	129.51	135	130	133,127
August 05, 2025	135.04	132.33	131.26	140.9	129.5	2.23M
August 04, 2025	130.24	129.23	128.19	130.5	126.61	120,877
August 01, 2025	128.62	127.24	126.21	131	126.5	95,921
July 31, 2025	126	128.62	128.62	130.89	126	107,131
July 30, 2025	128.65	130.43	130.43	131.49	128	175,736
July 29, 2025	125.5	127.69	127.69	128.52	125	149,258
July 28, 2025	128.04	125.65	125.65	129.33	125	109,709
July 25, 2025	130.5	128.04	128.04	133.32	125.88	210,529
July 24, 2025	134	132.41	132.41	135.85	132	174,840
July 23, 2025	135.49	134.56	134.56	136.25	133.3	253,379

GPT Infraprojects Limited (GPTINFRA.NS) NSE