GPTINFRA.NS(GPTINFRA.NS)
GPTINFRA.NS
Historical Prices (Last 90 Days)
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 10/15/2026 | $124.05 | $125.17 | $122.18 | $125.00 | 136,231 |
| 10/14/2026 | $121.99 | $128.00 | $121.03 | $125.13 | 212,158 |
| 10/13/2026 | $120.11 | $123.36 | $118.90 | $121.99 | 113,401 |
| 10/12/2026 | $121.88 | $124.48 | $118.44 | $120.47 | 186,650 |
| 10/9/2026 | $122.52 | $127.99 | $119.82 | $121.88 | 216,420 |
| 10/8/2026 | $130.00 | $130.20 | $120.10 | $121.19 | 474,561 |
| 10/7/2026 | $121.62 | $134.97 | $120.20 | $130.06 | 1.83M |
| 10/6/2026 | $120.38 | $122.29 | $120.00 | $121.62 | 148,553 |
| 10/5/2026 | $122.60 | $122.60 | $117.80 | $120.38 | 470,925 |
| 10/1/2026 | $118.33 | $121.90 | $116.12 | $118.66 | 1.10M |
| 9/30/2026 | $116.57 | $119.40 | $114.10 | $118.34 | 162,220 |
| 9/29/2026 | $116.27 | $117.69 | $113.94 | $115.72 | 228,920 |
| 9/28/2026 | $115.25 | $118.88 | $113.30 | $116.27 | 284,894 |
| 9/25/2026 | $115.99 | $116.90 | $112.50 | $114.43 | 125,196 |
| 9/24/2026 | $116.15 | $116.41 | $113.00 | $113.52 | 109,125 |
| 9/23/2026 | $118.99 | $119.94 | $115.45 | $116.29 | 148,368 |
| 9/22/2026 | $117.60 | $119.50 | $117.50 | $118.16 | 152,627 |
| 9/21/2026 | $120.00 | $120.00 | $117.90 | $118.42 | 107,219 |
| 9/18/2026 | $119.17 | $123.32 | $116.35 | $118.96 | 3.01M |
| 9/17/2026 | $109.80 | $114.00 | $109.80 | $113.56 | 125,577 |
| 9/16/2026 | $111.72 | $112.51 | $109.65 | $111.00 | 114,845 |
| 9/15/2026 | $113.00 | $113.24 | $109.25 | $111.72 | 131,226 |
| 9/11/2026 | $112.10 | $113.00 | $111.00 | $112.21 | 59,397 |
| 9/10/2026 | $113.00 | $114.80 | $112.12 | $113.47 | 239,336 |
| 9/9/2026 | $111.24 | $114.71 | $109.92 | $111.39 | 374,389 |
| 9/8/2026 | $111.20 | $113.00 | $110.50 | $111.42 | 143,162 |
| 9/7/2026 | $112.00 | $113.69 | $111.00 | $111.76 | 90,908 |
| 9/4/2026 | $110.87 | $113.30 | $110.50 | $112.10 | 108,936 |
| 9/3/2026 | $111.80 | $115.19 | $108.36 | $110.88 | 380,998 |
| 9/2/2026 | $107.55 | $119.13 | $106.41 | $110.71 | 1.30M |
| 9/1/2026 | $110.55 | $111.59 | $107.35 | $107.72 | 111,534 |
| 8/31/2026 | $111.30 | $112.30 | $110.41 | $110.66 | 72,171 |
| 8/28/2026 | $113.58 | $114.05 | $111.60 | $111.91 | 82,374 |
| 8/27/2026 | $113.72 | $114.80 | $112.40 | $113.58 | 51,117 |
| 8/26/2026 | $114.00 | $115.05 | $112.21 | $113.78 | 98,971 |
| 8/25/2026 | $114.10 | $115.49 | $113.11 | $114.33 | 74,309 |
| 8/24/2026 | $112.41 | $114.44 | $112.41 | $113.34 | 53,933 |
| 8/21/2026 | $112.82 | $114.20 | $111.30 | $112.41 | 66,894 |
| 8/20/2026 | $112.50 | $116.03 | $111.35 | $112.87 | 139,183 |
| 8/19/2026 | $115.12 | $115.12 | $112.00 | $113.03 | 101,834 |
| 8/18/2026 | $114.40 | $116.59 | $114.06 | $115.12 | 35,571 |
| 8/17/2026 | $115.51 | $115.51 | $112.90 | $115.06 | 70,954 |
| 8/14/2026 | $115.51 | $117.99 | $115.00 | $115.80 | 37,125 |
| 8/13/2026 | $118.28 | $118.28 | $115.01 | $116.73 | 42,339 |
| 8/12/2026 | $116.27 | $120.19 | $115.21 | $118.87 | 104,227 |
| 8/11/2026 | $113.85 | $117.80 | $113.85 | $116.50 | 108,913 |
| 8/10/2026 | $115.65 | $115.66 | $114.14 | $114.82 | 53,769 |
| 8/7/2026 | $117.62 | $117.99 | $115.30 | $115.79 | 64,311 |
| 8/6/2026 | $117.25 | $119.43 | $116.00 | $117.99 | 106,456 |
| 8/5/2026 | $113.39 | $118.00 | $112.64 | $117.25 | 208,284 |
| 8/4/2026 | $114.99 | $114.99 | $110.00 | $112.83 | 384,360 |
| 8/3/2026 | $117.00 | $118.85 | $113.50 | $114.02 | 252,292 |
| 7/31/2026 | $120.32 | $121.13 | $117.25 | $118.62 | 89,944 |
| 7/30/2026 | $122.84 | $122.84 | $119.30 | $119.58 | 39,474 |
| 7/29/2026 | $122.00 | $123.90 | $121.00 | $122.38 | 96,229 |
| 7/28/2026 | $120.91 | $123.40 | $119.18 | $122.44 | 224,484 |
| 7/27/2026 | $118.40 | $123.93 | $117.31 | $120.90 | 354,462 |
| 7/24/2026 | $114.50 | $117.80 | $112.64 | $116.41 | 34,483 |
| 7/23/2026 | $116.80 | $118.80 | $112.51 | $114.24 | 159,159 |
| 7/22/2026 | $118.15 | $118.20 | $115.19 | $117.52 | 56,115 |
| 7/21/2026 | $117.45 | $120.00 | $116.51 | $119.08 | 78,410 |
| 7/20/2026 | $116.00 | $119.00 | $115.02 | $116.86 | 64,828 |
| 7/17/2026 | $119.00 | $119.00 | $112.70 | $116.14 | 257,703 |
Latest close Refreshed daily after the closeAbout this data
Explore More
Stock Comparison
Compare equities side by side
52-Week Highs Breakout
Stocks breaking to new annual highs
52-Week Lows Oversold
S&P 500 oversold value screener
Trending Momentum
Relative strength momentum leaders
Earnings Calendar
Upcoming earnings dates & reports
S&P 500 Screener
Filter and sort all 500 stocks
Market Movers
Today's biggest gainers and losers
Market Heatmap
Visual sector performance
