GPT Infraprojects Limited (BOM:533761)
India
· Delayed Price · Currency is INR 113.55
-3.55 (-3.03%)
At close: Mar 6, 2026
GPT Infraprojects Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 112.30 | 112.30 | 104.20 | 105.90 | 105.90 | -6.74% | 14,255 |
| Mar 6, 2026 | 117.70 | 119.80 | 113.10 | 113.55 | 113.55 | -3.03% | 2,912 |
| Mar 5, 2026 | 115.70 | 119.75 | 114.85 | 117.10 | 117.10 | -0.34% | 5,792 |
| Mar 4, 2026 | 115.35 | 119.20 | 114.50 | 117.50 | 117.50 | -2.12% | 16,115 |
| Mar 2, 2026 | 119.15 | 123.65 | 118.00 | 120.05 | 120.05 | -3.03% | 9,859 |
| Feb 27, 2026 | 120.75 | 126.00 | 120.75 | 123.80 | 123.80 | -0.24% | 4,585 |
| Feb 26, 2026 | 126.10 | 130.20 | 123.15 | 124.10 | 124.10 | -0.16% | 12,326 |
| Feb 25, 2026 | 125.40 | 125.40 | 122.30 | 124.30 | 124.30 | 0.89% | 3,184 |
| Feb 24, 2026 | 124.95 | 125.00 | 122.45 | 123.20 | 123.20 | -1.40% | 5,665 |
| Feb 23, 2026 | 123.75 | 127.95 | 121.90 | 124.95 | 124.95 | 3.01% | 16,841 |
| Feb 20, 2026 | 122.60 | 122.60 | 120.60 | 121.30 | 121.30 | -1.58% | 5,854 |
| Feb 19, 2026 | 122.15 | 126.50 | 122.00 | 123.25 | 123.25 | 0.94% | 6,962 |
| Feb 18, 2026 | 126.95 | 126.95 | 120.60 | 122.10 | 122.10 | -3.25% | 34,035 |
| Feb 17, 2026 | 122.00 | 131.70 | 120.75 | 126.20 | 126.20 | 3.10% | 18,638 |
| Feb 16, 2026 | 124.35 | 125.55 | 121.10 | 122.40 | 122.40 | -1.57% | 23,699 |
| Feb 13, 2026 | 125.85 | 128.15 | 122.00 | 124.35 | 124.35 | -2.43% | 15,565 |
| Feb 12, 2026 | 118.50 | 129.15 | 115.90 | 127.45 | 127.45 | 7.64% | 112,305 |
| Feb 11, 2026 | 113.00 | 119.50 | 112.05 | 118.40 | 118.40 | 4.13% | 126,517 |
| Feb 10, 2026 | 103.90 | 114.70 | 103.90 | 113.70 | 113.70 | 10.23% | 40,560 |
| Feb 9, 2026 | 103.25 | 103.85 | 102.50 | 103.15 | 103.15 | 0.34% | 4,820 |
| Feb 6, 2026 | 103.85 | 104.00 | 102.60 | 102.80 | 102.80 | -2.10% | 173 |
| Feb 5, 2026 | 102.75 | 106.45 | 101.60 | 105.00 | 105.00 | 2.19% | 1,514 |
| Feb 4, 2026 | 106.00 | 106.00 | 101.50 | 102.75 | 102.75 | -0.39% | 3,640 |
| Feb 3, 2026 | 119.00 | 119.00 | 101.40 | 103.15 | 103.15 | 1.28% | 5,498 |
| Feb 2, 2026 | 100.25 | 102.45 | 99.85 | 101.85 | 101.10 | 0.69% | 4,320 |
| Feb 1, 2026 | 106.45 | 106.45 | 101.00 | 101.15 | 100.41 | -3.07% | 9,910 |
| Jan 30, 2026 | 96.00 | 105.05 | 96.00 | 104.35 | 103.58 | 1.85% | 9,843 |
| Jan 29, 2026 | 112.00 | 112.00 | 101.70 | 102.45 | 101.70 | -3.07% | 11,506 |
| Jan 28, 2026 | 100.00 | 107.45 | 100.00 | 105.70 | 104.92 | 4.04% | 19,152 |
| Jan 27, 2026 | 100.00 | 102.75 | 100.00 | 101.60 | 100.85 | -0.54% | 9,666 |
| Jan 23, 2026 | 100.85 | 102.40 | 98.35 | 102.15 | 101.40 | 0.10% | 4,899 |
| Jan 22, 2026 | 105.75 | 105.75 | 100.40 | 102.05 | 101.30 | 2.61% | 5,575 |
| Jan 21, 2026 | 101.60 | 101.60 | 98.30 | 99.45 | 98.72 | -2.64% | 16,110 |
| Jan 20, 2026 | 102.90 | 103.50 | 101.80 | 102.15 | 101.40 | -1.49% | 13,956 |
| Jan 19, 2026 | 104.50 | 105.45 | 102.90 | 103.70 | 102.94 | -2.72% | 8,149 |
| Jan 16, 2026 | 108.00 | 108.65 | 105.40 | 106.60 | 105.82 | -0.61% | 3,509 |
| Jan 14, 2026 | 103.80 | 107.95 | 103.80 | 107.25 | 106.46 | 0.85% | 9,145 |
| Jan 13, 2026 | 107.00 | 108.55 | 103.00 | 106.35 | 105.57 | 2.36% | 8,309 |
| Jan 12, 2026 | 104.00 | 105.50 | 102.55 | 103.90 | 103.13 | -1.84% | 6,347 |
| Jan 9, 2026 | 108.00 | 108.05 | 105.70 | 105.85 | 105.07 | -1.99% | 7,651 |
| Jan 8, 2026 | 112.05 | 113.50 | 106.70 | 108.00 | 107.20 | -1.05% | 37,317 |
| Jan 7, 2026 | 109.50 | 110.90 | 108.40 | 109.15 | 108.35 | -0.41% | 8,015 |
| Jan 6, 2026 | 110.00 | 111.80 | 109.40 | 109.60 | 108.79 | -1.13% | 6,116 |
| Jan 5, 2026 | 109.00 | 111.50 | 108.00 | 110.85 | 110.03 | 2.02% | 8,728 |
| Jan 2, 2026 | 109.85 | 110.25 | 108.15 | 108.65 | 107.85 | -1.00% | 22,857 |
| Jan 1, 2026 | 111.55 | 111.75 | 109.20 | 109.75 | 108.94 | -1.57% | 10,389 |
| Dec 31, 2025 | 105.90 | 114.20 | 105.90 | 111.50 | 110.68 | 4.55% | 23,427 |
| Dec 30, 2025 | 106.60 | 107.65 | 105.70 | 106.65 | 105.86 | -1.48% | 26,576 |
| Dec 29, 2025 | 111.95 | 111.95 | 107.00 | 108.25 | 107.45 | -1.59% | 6,181 |
| Dec 26, 2025 | 113.20 | 113.20 | 109.15 | 110.00 | 109.19 | -2.27% | 33,202 |
| Dec 24, 2025 | 116.00 | 116.00 | 111.70 | 112.55 | 111.72 | 1.12% | 109,743 |
| Dec 23, 2025 | 116.95 | 117.00 | 110.50 | 111.30 | 110.48 | 3.29% | 133,426 |
| Dec 22, 2025 | 110.95 | 111.45 | 107.20 | 107.75 | 106.96 | -0.14% | 53,306 |
| Dec 19, 2025 | 115.00 | 121.30 | 106.40 | 107.90 | 107.11 | 0.79% | 471,830 |
| Dec 18, 2025 | 104.25 | 109.95 | 102.40 | 107.05 | 106.26 | 2.69% | 56,748 |
| Dec 17, 2025 | 105.35 | 105.35 | 103.75 | 104.25 | 103.48 | -0.90% | 5,174 |
| Dec 16, 2025 | 102.90 | 106.40 | 102.90 | 105.20 | 104.43 | -1.64% | 4,538 |
| Dec 15, 2025 | 106.60 | 110.75 | 105.65 | 106.95 | 106.16 | 3.43% | 52,494 |
| Dec 12, 2025 | 101.60 | 104.95 | 101.00 | 103.40 | 102.64 | -0.43% | 12,937 |
| Dec 11, 2025 | 105.65 | 106.30 | 99.95 | 103.85 | 103.09 | -1.75% | 27,020 |
| Dec 10, 2025 | 109.05 | 117.65 | 97.80 | 105.70 | 104.92 | 0.67% | 568,059 |
| Dec 9, 2025 | 104.60 | 107.25 | 101.75 | 105.00 | 104.23 | -1.45% | 6,209 |
| Dec 8, 2025 | 109.50 | 109.50 | 106.50 | 106.55 | 105.77 | -2.92% | 3,045 |
| Dec 5, 2025 | 108.95 | 111.10 | 107.85 | 109.75 | 108.94 | -0.27% | 3,632 |
| Dec 4, 2025 | 107.80 | 110.35 | 107.80 | 110.05 | 109.24 | 0.96% | 1,721 |
| Dec 3, 2025 | 108.25 | 109.55 | 104.50 | 109.00 | 108.20 | 0.65% | 10,109 |
| Dec 2, 2025 | 112.00 | 112.35 | 106.75 | 108.30 | 107.50 | -2.26% | 19,912 |
| Dec 1, 2025 | 109.95 | 111.60 | 107.65 | 110.80 | 109.98 | 3.36% | 5,194 |
| Nov 28, 2025 | 108.00 | 108.30 | 107.20 | 107.20 | 106.41 | -0.51% | 3,463 |
| Nov 27, 2025 | 109.60 | 109.60 | 107.50 | 107.75 | 106.96 | -1.19% | 1,038 |
| Nov 26, 2025 | 109.70 | 110.15 | 108.65 | 109.05 | 108.25 | -1.49% | 9,946 |
| Nov 25, 2025 | 108.25 | 112.95 | 106.05 | 110.70 | 109.88 | 2.17% | 20,752 |
| Nov 24, 2025 | 100.05 | 110.50 | 99.00 | 108.35 | 107.55 | 6.12% | 28,559 |
| Nov 21, 2025 | 103.50 | 103.50 | 101.40 | 102.10 | 101.35 | -1.35% | 1,520 |
| Nov 20, 2025 | 103.05 | 104.80 | 103.05 | 103.50 | 102.74 | -1.00% | 2,279 |
| Nov 19, 2025 | 105.30 | 106.55 | 104.50 | 104.55 | 103.78 | -0.76% | 1,249 |
| Nov 18, 2025 | 106.00 | 106.00 | 105.00 | 105.35 | 104.57 | -0.94% | 1,405 |
| Nov 17, 2025 | 104.00 | 106.95 | 104.00 | 106.35 | 105.57 | -0.61% | 1,162 |
| Nov 14, 2025 | 105.25 | 107.35 | 105.20 | 107.00 | 106.21 | 1.66% | 2,149 |
| Nov 13, 2025 | 106.75 | 107.75 | 105.00 | 105.25 | 104.47 | -1.41% | 8,291 |
| Nov 12, 2025 | 103.65 | 107.60 | 103.65 | 106.75 | 105.96 | 0.71% | 3,353 |
| Nov 11, 2025 | 106.80 | 107.60 | 105.45 | 106.00 | 105.22 | -0.52% | 7,436 |
| Nov 10, 2025 | 108.70 | 108.70 | 105.50 | 106.55 | 105.77 | -2.02% | 9,294 |
| Nov 7, 2025 | 107.20 | 109.45 | 103.05 | 108.75 | 107.95 | 2.30% | 13,928 |
| Nov 6, 2025 | 106.00 | 109.65 | 106.00 | 106.30 | 105.52 | -3.14% | 14,731 |
| Nov 4, 2025 | 108.30 | 110.65 | 106.20 | 109.75 | 108.94 | 3.39% | 13,637 |
| Nov 3, 2025 | 108.75 | 111.05 | 105.80 | 106.15 | 105.37 | -0.42% | 14,744 |
| Oct 31, 2025 | 109.20 | 109.20 | 106.30 | 106.60 | 105.82 | -2.11% | 20,112 |
| Oct 30, 2025 | 108.30 | 109.55 | 107.95 | 108.90 | 108.10 | - | 6,410 |
| Oct 29, 2025 | 111.25 | 111.25 | 108.35 | 108.90 | 108.10 | -0.14% | 15,013 |
| Oct 28, 2025 | 110.50 | 112.80 | 108.50 | 109.05 | 108.25 | -1.49% | 57,585 |
| Oct 27, 2025 | 107.60 | 118.05 | 107.55 | 110.70 | 109.88 | 6.39% | 570,048 |
| Oct 24, 2025 | 104.45 | 104.80 | 103.10 | 104.05 | 103.28 | -0.57% | 2,258 |
| Oct 23, 2025 | 109.90 | 109.90 | 104.45 | 104.65 | 103.88 | -2.15% | 17,148 |
| Oct 21, 2025 | 104.95 | 107.75 | 104.95 | 106.95 | 106.16 | 1.95% | 1,156 |
| Oct 20, 2025 | 105.00 | 105.50 | 103.15 | 104.90 | 104.13 | -0.29% | 3,431 |
| Oct 17, 2025 | 104.40 | 106.60 | 103.90 | 105.20 | 104.43 | -0.71% | 8,157 |
| Oct 16, 2025 | 107.50 | 108.10 | 105.70 | 105.95 | 105.17 | -0.84% | 4,051 |
| Oct 15, 2025 | 106.55 | 108.50 | 106.45 | 106.85 | 106.06 | 0.56% | 4,441 |
| Oct 14, 2025 | 109.85 | 109.85 | 105.45 | 106.25 | 105.47 | -2.79% | 9,164 |