Skip to main content

Go Premium in Our Biggest Sale Ever

UPGRADE NOW
TipRanks
Go Ultimate75% OFF

GPT Infraprojects Limited (GPTINFRA) Historical Prices

1 Followers
IN:GPTINFRA historical prices
DateOpenHighLowCloseAdj Close% ChangeVolumeRelative Volume
Nov 12, 2026116.50116.50113.70114.20114.20-0.31%7,8670.48
Nov 11, 2026115.00115.00113.30114.55114.55+3.06%13,1610.81
Nov 10, 2026112.15112.70111.45112.15111.150.00%00.00
Nov 09, 2026112.70112.70111.45112.15111.15+0.85%2,1380.13
Nov 06, 2026112.65112.65107.45111.20110.21+0.09%12,7970.79
Nov 05, 2026106.35114.70106.35111.10110.11+5.76%34,4162.19
Nov 04, 2026116.25116.25103.05105.05104.11-7.81%47,0183.12
Nov 03, 2026113.50115.20113.50113.95112.93+0.75%7,2900.48
Nov 02, 2026112.50113.95112.25113.10112.09+0.71%3,3410.22
Oct 30, 2026112.50114.10110.85112.30111.30-1.19%5,4710.36
Oct 29, 2026112.85114.15112.65113.65112.64+0.98%7,0190.45
Oct 28, 2026107.35112.55107.35112.55111.55+0.76%1,5370.10
Oct 27, 2026110.00113.10110.00111.70110.70+0.36%7,9770.51
Oct 26, 2026110.65115.95109.75111.30110.31-0.98%15,7361.00
Oct 23, 2026116.15116.50108.90112.40111.40-2.43%15,5260.99
Oct 22, 2026110.50116.45110.50115.20114.17-1.33%9,5290.59
Oct 21, 2026120.70120.90115.75116.75115.71-3.83%17,7351.12
Oct 20, 2026121.40131.95120.50121.40120.320.00%00.00
Oct 19, 2026131.95131.95120.50121.40120.32-3.19%53,4693.52
Oct 16, 2026125.95125.95122.95125.40124.28+0.52%4,2760.28
Oct 15, 2026123.25126.25122.60124.75123.64-0.40%10,3070.68
Oct 14, 2026122.25127.00121.85125.25124.13+2.45%16,7321.10
Oct 13, 2026120.65122.85118.90122.25121.16+1.41%4,7870.32
Oct 12, 2026122.15124.05119.00120.55119.48-1.47%20,2151.35
Oct 09, 2026121.50127.00120.00122.35121.26+0.87%24,4841.65
Oct 08, 2026129.85129.85120.30121.30120.22-7.01%44,7003.13
Oct 07, 2026122.15134.75120.35130.45129.29+7.19%122,7109.73
Oct 06, 2026120.00122.15120.00121.70120.61+1.16%17,6051.42
Oct 05, 2026121.50122.05117.95120.30119.23+1.13%35,3702.90
Oct 02, 2026118.95121.65115.85118.95117.890.00%00.00
Oct 01, 2026117.60121.65115.85118.95117.89+0.98%70,2276.14
Sep 30, 2026115.95119.35113.05117.80116.75+1.03%23,2382.05
Sep 29, 2026117.00117.45114.60116.60115.56+0.13%14,8941.28
Sep 28, 2026115.00118.45113.05116.45115.41+0.95%23,3572.02
Sep 25, 2026111.50116.50111.50115.35114.32+1.41%7,7290.66
Sep 24, 2026115.50116.45113.35113.75112.74-2.23%10,1930.85
Sep 23, 2026118.45118.45115.55116.35115.31-1.44%6,9090.58
Sep 22, 2026118.90119.00117.05118.05117.00-0.34%19,7251.67
Sep 21, 2026120.00120.00118.00118.45117.39-0.42%7,6920.65
Sep 18, 2026119.00123.35116.40118.95117.89+5.13%102,2337.61
Sep 17, 2026111.05113.90110.10113.15112.14+1.89%9,7740.62
Sep 16, 2026112.50112.55109.75111.05110.06-0.40%6,0910.38
Sep 15, 2026113.00113.05109.25111.50110.51-0.49%7,3910.45
Sep 14, 2026112.05112.70111.20112.05111.050.00%00.00
Sep 11, 2026111.75112.70111.20112.05111.05-1.15%1,2020.07
Sep 10, 2026112.95114.90112.30113.35112.34+1.98%16,3230.99
Sep 09, 2026111.05114.85110.50111.15110.16+0.04%9,1330.56
Sep 08, 2026112.00112.95110.35111.10110.11-0.14%6,4910.40
Sep 07, 2026111.75113.40110.90111.25110.26-0.80%7,5860.46
Sep 04, 2026110.95113.20110.70112.15111.15+0.81%10,8120.67