Skip to main content
GPT Healthcare Limited (NSE:GPTHEALTH)
India flag India · Delayed Price · Currency is INR
125.74
+3.42 (2.80%)
At close: Mar 6, 2026

GPT Healthcare Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 2026120.50126.29120.50125.74125.742.80%104,923
Mar 5, 2026120.80123.39119.62122.32122.321.43%59,133
Mar 4, 2026124.00124.00120.00120.59120.59-2.88%75,685
Mar 2, 2026121.11126.94120.00124.17124.17-1.66%165,959
Feb 27, 2026128.00128.00125.00126.26126.26-0.79%57,280
Feb 26, 2026124.90127.94124.90127.27127.271.53%82,763
Feb 25, 2026122.00127.98122.00125.35125.352.37%183,161
Feb 24, 2026124.64124.67121.40122.45122.45-2.03%129,067
Feb 23, 2026126.60127.93124.40124.99124.99-1.64%111,106
Feb 20, 2026128.00128.64126.10127.08127.08-0.49%53,296
Feb 19, 2026127.20129.47127.15127.70127.70-0.55%34,837
Feb 18, 2026129.99130.10128.00128.41128.41-0.67%48,163
Feb 17, 2026127.40131.36127.40129.28129.28-0.05%124,927
Feb 16, 2026129.60132.00127.00129.34129.341.12%183,246
Feb 13, 2026129.29129.29126.51127.91127.91-1.09%82,920
Feb 12, 2026131.51131.51128.50129.32129.32-0.21%65,840
Feb 11, 2026130.50130.80128.01129.59129.59-0.10%55,253
Feb 10, 2026129.50133.04128.70129.72129.720.63%118,072
Feb 9, 2026129.99130.80127.00128.91128.910.32%79,254
Feb 6, 2026127.75130.99125.31128.50128.500.59%90,169
Feb 5, 2026128.05128.85126.99127.75127.75-0.42%45,482
Feb 4, 2026129.39129.70125.07128.29128.29-0.44%84,012
Feb 3, 2026131.00135.89123.32128.86128.860.79%372,645
Feb 2, 2026128.00130.40126.00127.85127.85-0.50%44,455
Feb 1, 2026132.09132.09127.30128.49128.49-1.31%54,820
Jan 30, 2026126.00134.90125.61130.19130.192.57%62,497
Jan 29, 2026127.10130.00125.65126.93126.93-0.94%88,282
Jan 28, 2026129.75129.75126.50128.14128.14-0.04%61,449
Jan 27, 2026127.50129.39126.10128.19128.19-0.94%88,295
Jan 23, 2026131.45131.45128.82129.40129.40-0.07%33,777
Jan 22, 2026132.00132.40128.15129.49129.49-0.60%77,088
Jan 21, 2026131.68131.68124.90130.27130.27-1.01%227,876
Jan 20, 2026135.00135.50128.66131.60131.60-2.80%153,418
Jan 19, 2026134.00137.99133.81135.39135.390.47%45,180
Jan 16, 2026134.00136.00133.41134.76134.760.33%112,145
Jan 14, 2026135.76135.81133.80134.32134.32-0.56%60,009
Jan 13, 2026135.05136.40134.70135.08135.08-0.49%34,010
Jan 12, 2026135.00141.35133.03135.75135.750.65%165,499
Jan 9, 2026136.50136.53134.00134.87134.87-1.22%79,676
Jan 8, 2026140.72141.48136.30136.53136.53-2.98%78,126
Jan 7, 2026140.00141.99139.50140.72140.72-1.29%49,748
Jan 6, 2026139.13144.49137.02142.56142.562.98%173,854
Jan 5, 2026141.84142.05138.00138.43138.43-2.40%108,435
Jan 2, 2026140.03144.00140.03141.84141.841.18%32,235
Jan 1, 2026140.00141.87139.51140.19140.19-0.11%57,075
Dec 31, 2025140.60141.00139.90140.35140.35-0.18%59,224
Dec 30, 2025144.49144.49139.95140.60140.60-1.83%53,334
Dec 29, 2025136.43144.45133.74143.22143.224.98%455,083
Dec 26, 2025137.75138.87136.00136.43136.43-0.46%62,623
Dec 24, 2025136.90138.62136.75137.06137.06-0.27%36,424
Dec 23, 2025138.50138.79136.35137.43137.43-0.28%99,513
Dec 22, 2025138.50138.50136.80137.82137.820.89%41,194
Dec 19, 2025137.18138.50132.30136.61136.610.09%188,726
Dec 18, 2025141.17141.17135.50136.49136.49-2.27%85,268
Dec 17, 2025141.00141.98139.11139.66139.66-0.53%69,649
Dec 16, 2025142.70142.70139.20140.40140.40-0.47%43,949
Dec 15, 2025141.17141.50139.25141.07141.070.95%59,757
Dec 12, 2025139.45140.88139.01139.74139.740.26%31,189
Dec 11, 2025142.90142.90138.50139.38139.38-0.58%51,682
Dec 10, 2025136.50141.00136.50140.20140.202.08%101,712
Dec 9, 2025138.45139.43136.00137.34137.34-1.79%123,649
Dec 8, 2025143.08144.75138.60139.85139.85-2.26%88,947
Dec 5, 2025142.00144.80138.73143.08143.081.48%64,677
Dec 4, 2025137.65141.95137.65141.00141.000.68%471,499
Dec 3, 2025137.11141.28136.00140.05140.051.46%111,881
Dec 2, 2025139.00140.82137.70138.03138.03-1.32%62,805
Dec 1, 2025143.10143.33139.44139.87139.87-1.28%112,682
Nov 28, 2025142.20143.99141.10141.68141.68-1.16%45,811
Nov 27, 2025141.63144.50141.49143.34143.340.79%43,438
Nov 26, 2025141.00142.88140.65142.21142.210.14%34,647
Nov 25, 2025141.50143.19140.81142.01142.010.70%203,992
Nov 24, 2025144.00145.20140.05141.02141.02-1.99%151,884
Nov 21, 2025143.10145.40142.01143.89143.890.40%90,971
Nov 20, 2025145.00147.61142.70143.31143.31-1.37%70,636
Nov 19, 2025147.90147.90144.90145.30145.30-0.82%66,552
Nov 18, 2025147.22149.00144.72146.50146.50-0.48%86,589
Nov 17, 2025143.99149.00143.92147.21147.212.97%217,720
Nov 14, 2025141.31144.00141.31142.96142.96-0.15%72,582
Nov 13, 2025143.89144.49142.55143.18142.180.55%65,525
Nov 12, 2025144.50144.50141.91142.40141.41-0.21%99,598
Nov 11, 2025142.77143.50141.14142.70141.70-0.05%71,899
Nov 10, 2025148.98148.98142.11142.77141.77-3.40%224,657
Nov 7, 2025145.68148.98145.00147.79146.761.63%91,058
Nov 6, 2025146.20148.59145.00145.42144.40-2.14%99,972
Nov 4, 2025149.47151.00148.00148.60147.56-0.62%55,696
Nov 3, 2025148.95150.39148.46149.52148.480.59%64,313
Oct 31, 2025150.20151.00148.21148.64147.60-0.79%68,558
Oct 30, 2025150.15151.38149.01149.82148.77-0.39%69,874
Oct 29, 2025150.42151.20149.50150.41149.36-0.47%53,178
Oct 28, 2025152.40153.00149.01151.12150.060.66%96,204
Oct 27, 2025147.70152.00147.70150.13149.081.02%154,181
Oct 24, 2025150.40150.40147.61148.62147.58-0.44%67,873
Oct 23, 2025150.77150.88147.41149.28148.24-0.99%168,259
Oct 21, 2025148.96152.20148.95150.77149.721.20%42,879
Oct 20, 2025149.00149.81147.10148.98147.940.80%87,693
Oct 17, 2025147.00148.69146.41147.80146.770.65%95,797
Oct 16, 2025148.90148.90146.21146.84145.81-0.94%161,852
Oct 15, 2025147.35149.71146.50148.24147.200.62%126,359
Oct 14, 2025147.70148.69145.56147.33146.300.54%97,395
Oct 13, 2025148.70149.70145.60146.54145.52-1.64%128,720