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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	122.3	121.95	121.95	122.61	120.33	132,094
February 19, 2026	122.96	123	123	126.81	121.63	378,043
February 18, 2026	126.4	121.98	121.98	126.62	120.4	884,254
February 17, 2026	122	127.21	127.21	131.76	120.62	940,344
February 16, 2026	123.6	122.2	122.2	126	121.6	215,533
February 13, 2026	125.69	124.51	124.51	128.25	121.1	585,908
February 12, 2026	119.53	127.58	127.58	129	115.47	1.28M
February 11, 2026	113.44	118.36	118.36	119	111.76	646,180
February 10, 2026	103.79	113.49	113.49	114.9	103.51	1.27M
February 09, 2026	103.5	103.79	103.79	104.49	102.16	95,305
February 06, 2026	104.08	102.68	102.68	104.26	102.37	89,247
February 05, 2026	102.77	104.28	104.28	106.23	101.52	137,019
February 04, 2026	103.2	102.77	102.77	103.79	101.5	107,090
February 03, 2026	103.5	103.24	103.24	104.95	100.48	298,751
February 02, 2026	100.35	101.59	101.59	102.77	99.4	94,230
February 01, 2026	106	101.42	101.42	106	101	209,722
January 30, 2026	102.5	104.1	104.1	105.48	102.05	281,718
January 29, 2026	107.8	102.02	102.02	108.65	101.2	367,875
January 28, 2026	101.61	105.88	105.88	107.2	101.5	230,223
January 27, 2026	101.5	101.68	101.68	102.75	100.5	210,511
January 23, 2026	101.6	102	102	102.55	97.5	213,769
January 22, 2026	100	101.25	101.25	102.6	100	102,292
January 21, 2026	102	99.3	99.3	102.12	98.15	209,385
January 20, 2026	103.57	102.12	102.12	103.89	101.57	120,109
January 19, 2026	105	103.57	103.57	106.78	102.96	204,081
January 16, 2026	107.6	106.4	106.4	108.77	105.35	122,329
January 14, 2026	104.3	107.6	107.6	108.35	103.95	196,661
January 13, 2026	105.2	105.13	105.13	108.98	103.01	103,714
January 12, 2026	106.27	103.88	103.88	106.27	102.17	193,274
January 09, 2026	107.57	105.95	105.95	108.43	105.55	175,104
January 08, 2026	110.95	107.57	107.57	114	106.64	651,335
January 07, 2026	109.93	109.83	109.83	111	108.15	189,990
January 06, 2026	110.9	109.82	109.82	112.2	109.1	176,341
January 05, 2026	108.05	111.33	111.33	111.95	108.05	299,170
January 02, 2026	109	108.54	108.54	110.2	108.1	191,512
January 01, 2026	111	109.49	109.49	111.79	109.08	261,171
December 31, 2025	105.58	111.71	111.71	113.98	105.58	876,868
December 30, 2025	107.59	106.41	106.41	108.47	105.61	198,281
December 29, 2025	110.31	108.36	108.36	110.31	107	261,424
December 26, 2025	112.4	110.12	110.12	112.4	109.21	314,072
December 24, 2025	115.5	112.84	112.84	115.5	112.05	1.51M
December 23, 2025	116.6	111.01	111.01	116.6	110.37	1.92M
December 22, 2025	109.5	108.31	108.31	111.84	107.15	586,585
December 19, 2025	116	107.95	107.95	121.42	106	6.63M
December 18, 2025	104.6	107.03	107.03	109.8	102.31	456,766
December 17, 2025	105.9	104.45	104.45	106.89	103.5	97,881
December 16, 2025	106.6	105.09	105.09	108.3	104.02	190,008
December 15, 2025	107.74	106.78	106.78	112.8	105.5	1.1M
December 12, 2025	104	103.41	103.41	105.49	100.79	511,983
December 11, 2025	105.41	103.67	103.67	106.29	98.65	731,448
December 10, 2025	107.27	106.51	106.51	117.89	97.6	8.39M
December 09, 2025	105.3	104.93	104.93	107.4	101.98	55,129
December 08, 2025	108.2	106.38	106.38	108.62	105.7	53,434
December 05, 2025	109.87	109.85	109.85	111.25	108	94,454
December 04, 2025	108.7	109.96	109.96	110.35	107.93	61,820
December 03, 2025	109.4	109.1	109.1	109.6	105.91	66,890
December 02, 2025	112	108.68	108.68	113.08	106.1	315,341
December 01, 2025	109.39	110.93	110.93	111.6	107.54	178,882
November 28, 2025	107.88	107.43	107.43	109	107.2	30,503
November 27, 2025	109.06	107.88	107.88	110.2	107.31	52,627

GPT Infraprojects Limited (GPTINFRA.NS) NSE