NSE - Delayed Quote INR

GPT Healthcare Limited (GPTHEALTH.NS)

158.72
+0.23
+(0.15%)
At close: 3:30:02 PM GMT+5:30
Currency in INR
Download
Date Open High Low Close Adj Close Volume
May 15, 2025160.05162.70157.80158.72158.72120,094
May 14, 2025156.00161.00156.00158.49158.4996,876
May 13, 2025155.65160.44155.01156.88156.88111,192
May 12, 2025153.00159.11152.09155.53155.53153,097
May 9, 2025145.44151.44145.00147.62147.6295,876
May 8, 2025148.00153.78147.09148.36148.3654,436
May 7, 2025147.44150.79145.41148.10148.10124,787
May 6, 2025152.52154.99149.00150.41150.4187,446
May 5, 2025156.99159.00153.00153.71153.7196,470
May 2, 2025156.00157.44153.29154.19154.1941,034
Apr 30, 2025156.10158.51153.37154.87154.8763,903
Apr 29, 2025161.40163.44155.50156.10156.10127,571
Apr 28, 2025158.00162.96155.65161.08161.08113,535
Apr 25, 2025164.50164.99158.00158.70158.7074,451
Apr 24, 2025164.50167.31163.31163.70163.7070,362
Apr 23, 2025169.00169.79163.90164.89164.8977,524
Apr 22, 2025168.51170.78165.83167.82167.8276,112
Apr 21, 2025165.61169.00165.00167.25167.2582,512
Apr 17, 2025165.50168.16164.07164.56164.5663,064
Apr 16, 2025168.50169.95164.70165.51165.5168,231
Apr 15, 2025168.10171.09167.00168.15168.1592,220
Apr 11, 2025168.31172.95165.46167.14167.1492,769
Apr 9, 2025172.39174.30165.44166.86166.86101,514
Apr 8, 2025172.00176.75169.60171.74171.74258,716
Apr 7, 2025142.00172.00142.00166.92166.92372,075
Apr 4, 2025166.45170.95163.55168.41168.41193,217
Apr 3, 2025153.44173.00153.44169.00169.00564,823
Apr 2, 2025150.18156.50142.00155.44155.44229,098
Apr 1, 2025146.98153.58144.80149.23149.23194,244
Mar 28, 2025140.00149.49137.86146.97146.97335,619
Mar 27, 2025135.49142.49134.61138.61138.61297,713
Mar 26, 2025142.42142.56135.00135.56135.56172,487
Mar 25, 2025145.15147.81140.12140.89140.89131,567
Mar 24, 2025149.00150.00144.77145.16145.16111,208
Mar 21, 2025142.01149.50142.00146.12146.12144,717
Mar 20, 2025142.92147.70139.26143.40143.40167,796
Mar 19, 2025139.00144.00138.16142.24142.24135,653
Mar 18, 2025135.55135.55135.55135.55135.55-
Mar 17, 2025136.50139.80133.50135.55135.55117,805
Mar 13, 2025135.60139.70133.90136.37136.37155,944
Mar 12, 2025138.00141.55135.05136.60136.6069,743
Mar 11, 2025138.90140.00135.00138.87138.87117,580
Mar 10, 2025135.00141.08132.00139.00139.00312,471
Mar 7, 2025133.18137.49131.94135.26135.26162,991
Mar 6, 2025130.08134.49130.08132.39132.39172,390
Mar 5, 2025127.10133.60127.10129.01129.01168,172
Mar 4, 2025127.93130.49126.10127.00127.00181,675
Mar 3, 2025131.60133.49127.75129.17129.17119,586
Feb 28, 2025135.25135.25129.62130.94130.94103,660
Feb 27, 2025141.05143.99134.00136.41136.41194,821
Feb 25, 2025143.00145.91141.50141.98141.98119,549
Feb 24, 2025139.67144.00136.91142.50142.50145,017
Feb 21, 2025141.60144.86137.33139.34139.34130,697
Feb 20, 2025140.79144.19138.08143.47143.4774,827
Feb 19, 2025135.19140.79134.31139.27139.2780,891
Feb 18, 2025140.00141.34135.00136.08136.0897,110
Feb 17, 2025143.10144.31138.50139.65139.65123,206
Feb 14, 2025149.01150.69143.80143.96143.9687,132
Feb 13, 2025146.20151.24146.20148.84148.8468,712
Feb 12, 2025155.00155.00143.64149.00149.00181,764
Feb 11, 2025158.00161.99149.90152.66152.66167,504
Feb 10, 2025166.50168.74158.90161.59161.5988,301
Feb 7, 2025168.50169.71164.50165.66165.6636,196
Feb 6, 2025169.95171.00166.45168.24168.2464,696
Feb 5, 2025168.85172.05167.20168.35168.3544,176
Feb 4, 2025165.99169.59165.99167.68167.6840,189
Feb 3, 2025167.46168.41164.32166.17166.1741,053
Feb 1, 2025169.90169.90166.07167.46167.4647,767
Jan 31, 2025165.60168.58164.01166.26166.2648,305
Jan 30, 2025165.95167.99164.00164.84164.8475,343
Jan 29, 2025160.00166.53160.00163.49163.4995,695
Jan 28, 2025164.72166.43153.42161.24161.2488,869
Jan 27, 2025169.90169.90161.00162.33162.3373,405
Jan 24, 2025174.20178.45170.58171.84171.84100,026
Jan 23, 2025174.02177.02172.51173.40173.4050,944
Jan 22, 2025178.93178.93173.30174.02174.0255,841
Jan 21, 2025182.00182.59177.00178.93178.9350,942
Jan 20, 2025179.81181.50177.16180.17180.1753,586
Jan 17, 2025176.90181.00174.24179.81179.8146,057
Jan 16, 2025180.99180.99175.81176.89176.8958,701
Jan 15, 2025174.19179.30170.50177.66177.6696,733
Jan 14, 2025165.20174.42165.20172.82172.8291,036
Jan 13, 2025176.66178.99166.00167.03167.03160,978
Jan 10, 2025176.12180.96172.81176.34176.34131,298
Jan 9, 2025178.61180.79177.13177.78177.7875,271
Jan 8, 2025183.40183.40178.50179.52179.5269,927
Jan 7, 2025180.92183.50179.50182.27182.2784,651
Jan 6, 2025185.90187.01177.02178.92178.92159,636
Jan 3, 2025182.00187.00181.25184.26184.26218,198
Jan 2, 2025184.00184.92179.67181.13181.13132,155
Jan 1, 2025182.00184.50182.00183.17183.1778,805
Dec 31, 2024187.00187.58181.11183.90183.90139,799
Dec 30, 2024185.00186.23181.00184.97184.97147,666
Dec 27, 2024185.89185.89180.41183.87183.87131,289
Dec 26, 2024185.39186.70181.50183.62183.62117,284
Dec 24, 2024185.41187.40182.40185.39185.39107,090
Dec 23, 2024178.02191.05178.02185.41185.41827,194
Dec 20, 2024179.01181.99175.41178.02178.02111,279
Dec 19, 2024178.07182.87177.50180.04180.04166,223
Dec 18, 2024183.00185.87180.50181.22181.22117,382
Dec 17, 2024189.35189.35183.00183.50183.50146,990
Dec 16, 2024188.07189.00185.00185.57185.57131,727
Dec 13, 2024182.60192.00180.42188.07188.07608,023
Dec 12, 2024185.00185.60181.43184.43184.4386,206
Dec 11, 2024184.60188.00182.41183.84183.84158,458
Dec 10, 2024185.00186.72180.75182.93182.93126,989
Dec 9, 2024188.00188.00184.05184.44184.44114,294
Dec 6, 2024189.20191.54186.00186.75186.75448,747
Dec 5, 2024184.95191.20183.21186.25186.25330,390
Dec 4, 2024182.99188.30182.10184.42184.42347,121
Dec 3, 2024179.00183.14178.87182.22182.22152,514
Dec 2, 2024178.43181.26174.76179.26179.26143,298
Nov 29, 2024175.20183.25175.20178.91178.91278,839
Nov 28, 2024 1 Dividend
Nov 28, 2024173.32179.50172.19177.05177.05153,897
Nov 27, 2024173.50175.00169.92173.98172.98105,148
Nov 26, 2024168.35172.00168.01170.93169.9575,991
Nov 25, 2024167.50170.60164.80168.70167.73105,370
Nov 22, 2024169.45170.02163.50164.28163.34251,633
Nov 21, 2024161.25169.00158.11166.93165.97142,470
Nov 19, 2024161.79165.00160.50161.62160.69141,102
Nov 18, 2024164.50165.19160.10161.37160.44116,377
Nov 14, 2024163.00167.60162.81163.99163.05131,815
Nov 13, 2024170.00170.07163.00163.54162.60106,095
Nov 12, 2024173.25175.94168.00169.58168.61102,705
Nov 11, 2024174.70180.00173.50174.56173.56249,330
Nov 8, 2024174.00176.50173.06174.73173.7372,595
Nov 7, 2024174.09176.90173.50174.00173.00126,112
Nov 6, 2024174.47176.00172.21174.09173.0998,389
Nov 5, 2024173.00175.20170.00172.55171.56115,024
Nov 4, 2024176.25176.25168.00172.85171.86204,759
Nov 1, 2024174.00174.35171.70173.64172.6438,925
Oct 31, 2024169.40174.75168.62171.11170.13121,532
Oct 30, 2024164.00174.89162.51169.68168.70302,185
Oct 29, 2024160.01164.21157.60163.65162.71105,828
Oct 28, 2024154.00165.50151.50160.67159.75355,868
Oct 25, 2024160.40160.80152.41154.56153.67429,373
Oct 24, 2024163.80164.29158.71160.40159.48134,037
Oct 23, 2024163.00165.60160.21161.94161.01144,015
Oct 22, 2024167.00168.66160.79163.04162.10202,361
Oct 21, 2024172.31174.00166.80167.76166.80127,658
Oct 18, 2024174.96174.96172.01172.80171.81107,644
Oct 17, 2024176.99178.90175.00175.55174.5470,827
Oct 16, 2024176.90178.46175.00176.57175.5694,286
Oct 15, 2024179.40181.00176.51177.13176.11100,415
Oct 14, 2024180.14182.10177.10178.67177.6491,932
Oct 11, 2024179.40181.30179.10180.14179.1074,515
Oct 10, 2024178.88185.00172.00181.43180.39206,624
Oct 9, 2024179.31180.93177.25178.80177.77105,681
Oct 8, 2024170.50180.90167.70179.31178.28235,056
Oct 7, 2024181.50181.50170.00170.50169.52191,496
Oct 4, 2024178.59182.00175.20177.79176.77190,185
Oct 3, 2024180.00181.90177.03178.03177.01213,416
Oct 1, 2024181.55187.00181.55183.10182.05177,006
Sep 30, 2024184.99184.99180.11181.56180.52175,359
Sep 27, 2024186.00187.81182.00183.33182.28217,879
Sep 26, 2024186.85191.28183.10187.01185.94475,297
Sep 25, 2024183.00189.00180.60185.75184.68643,962
Sep 24, 2024184.45186.80180.50182.01180.96354,818
Sep 23, 2024183.99187.93182.91183.77182.71352,351
Sep 20, 2024185.45186.49181.95182.78181.73295,792
Sep 19, 2024187.60188.99181.00184.68183.62292,426
Sep 18, 2024193.00194.70185.70186.66185.59454,539
Sep 17, 2024191.40191.90187.33190.31189.22379,702
Sep 16, 2024191.97199.06189.50190.00188.911,215,695
Sep 13, 2024196.80200.64186.26188.11187.031,880,085
Sep 12, 2024181.33205.50180.16194.49193.377,153,427
Sep 11, 2024178.83183.00178.20179.64178.61155,741
Sep 10, 2024181.02183.29176.60177.36176.34203,215
Sep 9, 2024183.29183.29177.90179.13178.10152,533
Sep 6, 2024183.60184.14180.05180.59179.55150,917
Sep 5, 2024182.88186.79182.05182.32181.27163,652
Sep 4, 2024181.44183.79179.00182.88181.83163,556
Sep 3, 2024186.35186.35179.50180.64179.60308,975
Sep 2, 2024189.00189.90186.00186.35185.28184,508
Aug 30, 2024184.75189.84183.70187.38186.30239,689
Aug 29, 2024187.30187.74183.37184.53183.47198,146
Aug 28, 2024186.00193.75184.55185.46184.39545,079
Aug 27, 2024183.64188.94183.33184.10183.04258,530
Aug 26, 2024191.55191.77185.56186.37185.30293,398
Aug 23, 2024193.10194.00187.85188.71187.63429,496
Aug 22, 2024198.50198.50192.10193.51192.40387,968
Aug 21, 2024195.49199.28193.99196.62195.49746,309
Aug 20, 2024198.90208.45192.00193.86192.752,932,666
Aug 19, 2024173.10194.90173.10192.12191.023,946,809
Aug 16, 2024175.00177.00169.61170.53169.55223,746
Aug 14, 2024180.00181.00174.00174.70173.70295,920
Aug 13, 2024187.79192.39181.32182.45181.40274,795
Aug 12, 2024182.50186.47182.11184.95183.89136,776
Aug 9, 2024184.90187.70183.00184.53183.47194,919
Aug 8, 2024185.50188.59182.46183.50182.45229,194
Aug 7, 2024185.00185.00178.61183.10182.05228,002
Aug 6, 2024184.49187.38178.31179.56178.53299,313
Aug 5, 2024185.15188.95180.68182.68181.63483,995
Aug 2, 2024189.99192.00188.00191.47190.37369,957
Aug 1, 2024194.50195.67190.00192.44191.33754,434
Jul 31, 2024207.98207.98190.00190.73189.632,420,895
Jul 30, 2024173.57179.70171.25177.21176.19351,666
Jul 29, 2024174.99175.48170.57173.57172.57174,180
Jul 26, 2024167.00174.60167.00173.32172.32233,242
Jul 25, 2024165.45169.38165.00167.91166.94100,005
Jul 24, 2024164.75169.28164.75167.99167.02111,577
Jul 23, 2024169.90171.26162.06167.25166.29169,051
Jul 22, 2024167.91171.00165.55169.11168.1495,099
Jul 19, 2024175.00175.00167.00167.91166.94263,277
Jul 18, 2024 1.5 Dividend
Jul 18, 2024171.72180.90171.72175.27174.26610,363
Jul 16, 2024167.85173.59166.50171.72169.24291,390
Jul 15, 2024167.85168.05165.00165.36162.97117,146
Jul 12, 2024167.52170.00165.01165.35162.96129,794
Jul 11, 2024170.00171.70166.87167.36164.94117,542
Jul 10, 2024173.70173.90164.89169.09166.65225,606
Jul 9, 2024175.00178.78172.33174.62172.10296,124
Jul 8, 2024174.00180.10172.21173.09170.59644,854
Jul 5, 2024167.19175.56165.00172.95170.45683,945
Jul 4, 2024163.85168.20163.00167.04164.63500,633
Jul 3, 2024154.00163.64153.60162.07159.73602,657
Jul 2, 2024153.00155.00152.18153.88151.66134,577
Jul 1, 2024151.50152.00149.16151.46149.2781,141
Jun 28, 2024151.90151.90150.04150.91148.7365,509
Jun 27, 2024151.40152.00148.60151.12148.94125,331
Jun 26, 2024152.11152.89150.00150.28148.1182,193
Jun 25, 2024153.01154.79151.61152.03149.8484,201
Jun 24, 2024154.80154.80151.50153.02150.81137,850
Jun 21, 2024151.00156.86150.90153.65151.43226,871
Jun 20, 2024151.04152.49149.60150.72148.54163,111
Jun 19, 2024155.88156.48150.50150.76148.58148,849
Jun 18, 2024154.65156.95153.53154.70152.47138,543
Jun 14, 2024156.50157.76152.81154.34152.11165,905
Jun 13, 2024148.54156.34147.71155.34153.10327,228
Jun 12, 2024149.50150.00147.00148.53146.39167,560
Jun 11, 2024146.65148.80146.65147.57145.44118,769
Jun 10, 2024148.10149.90145.69146.24144.13162,119
Jun 7, 2024141.75147.60141.75147.10144.98362,422
Jun 6, 2024142.40144.70140.50141.75139.70173,889
Jun 5, 2024136.95141.80132.35141.25139.21213,380
Jun 4, 2024145.55145.55128.70132.35130.44441,627
Jun 3, 2024148.50149.90143.20145.05142.96182,783
May 31, 2024145.00146.50142.80143.95141.87105,637
May 30, 2024147.00147.80144.05144.80142.71126,455
May 29, 2024147.55148.30145.60146.35144.24140,255
May 28, 2024147.90148.75145.60147.65145.52247,305
May 27, 2024154.45156.00145.40146.60144.48476,664
May 24, 2024156.45158.70153.15153.90151.68195,663
May 23, 2024161.50161.95155.20155.95153.70266,238
May 22, 2024165.50165.65159.50160.05157.74203,785
May 21, 2024164.00169.00160.95165.10162.72321,440
May 17, 2024153.50159.10153.50158.50156.21185,652
May 16, 2024157.10157.90152.50152.90150.69294,328
May 15, 2024155.90160.25154.05155.45153.21285,142

Related Tickers

LOTUSEYE.NS Lotus Eye Hospital and Institute Limited
76.21
+1.91%
 
YATHARTH.NS Yatharth Hospital & Trauma Care Services Limited
493.25
-0.45%
 
INDRAMEDCO.NS Indraprastha Medical Corporation Limited
424.05
+3.63%
 
AIDX.TO Healwell AI Inc.
1.4750
-2.97%
 
WELL.TO WELL Health Technologies Corp.
4.0500
-0.98%