NSE - Delayed Quote INR

GPT Infraprojects Limited (GPTINFRA.NS)

141.74
+1.94
+(1.39%)
At close: May 23 at 3:29:59 PM GMT+5:30
Currency in INR
Download
Date Open High Low Close Adj Close Volume
May 23, 2025140.00143.20138.64141.74141.74260,497
May 22, 2025142.48142.76138.15139.80139.8099,070
May 21, 2025141.80145.61140.06142.19142.19284,412
May 20, 2025143.89144.59139.30141.80141.80251,401
May 19, 2025139.00144.95138.42142.76142.76416,266
May 16, 2025144.00144.99128.10137.62137.62509,733
May 15, 2025138.80145.03138.18141.47141.47461,077
May 14, 2025132.50139.90131.19137.73137.73186,222
May 13, 2025128.00130.60125.75130.04130.04102,945
May 12, 2025124.20129.00121.03126.91126.91176,230
May 9, 2025113.15119.45112.00116.98116.98305,223
May 8, 2025125.00125.10117.50119.16119.1689,630
May 7, 2025120.31125.00117.61123.05123.05130,397
May 6, 2025127.00129.45120.00120.32120.32138,092
May 5, 2025129.85129.85126.50126.76126.7674,295
May 2, 2025125.60128.50124.39125.92125.9265,176
Apr 30, 2025130.21131.91123.35125.16125.16111,926
Apr 29, 2025129.50131.29126.15130.21130.21114,589
Apr 28, 2025125.50133.00125.50130.04130.04105,787
Apr 25, 2025138.00138.29126.35127.18127.18314,377
Apr 24, 2025139.90143.00133.70136.75136.75241,673
Apr 23, 2025141.00142.09137.94140.14140.14132,203
Apr 22, 2025141.89144.29139.56141.29141.29132,569
Apr 21, 2025139.55144.51137.16141.78141.78204,356
Apr 17, 2025130.40143.50130.39138.15138.15590,325
Apr 16, 2025133.06133.92127.55130.44130.44132,463
Apr 15, 2025131.00135.00129.00133.06133.06179,836
Apr 11, 2025134.41134.41127.50129.04129.04187,317
Apr 9, 2025131.00131.00126.10127.01127.01105,916
Apr 8, 2025129.99135.00128.20130.86130.86196,267
Apr 7, 2025110.00128.25109.01124.52124.52364,073
Apr 4, 2025133.84136.40126.25130.25130.25578,405
Apr 3, 2025125.70134.83125.41133.25133.25647,304
Apr 2, 2025120.25133.59118.86128.01128.011,506,323
Apr 1, 2025119.00122.15117.18120.22120.22205,531
Mar 28, 2025119.50125.00116.00119.46119.46522,720
Mar 27, 2025107.36126.01105.00119.64119.641,484,109
Mar 26, 2025110.91111.96106.00107.37107.37309,705
Mar 25, 2025119.50119.50106.82109.09109.09359,211
Mar 24, 2025113.24117.79113.24115.50115.50403,525
Mar 21, 2025101.75115.73101.74112.26112.26899,324
Mar 20, 202598.00108.8196.00101.30101.301,465,389
Mar 19, 202594.4997.9993.9995.4695.46265,510
Mar 18, 202594.8294.8294.8294.8294.82-
Mar 17, 202594.5297.7292.5194.8294.82217,308
Mar 13, 202598.0098.0090.5692.2892.28175,663
Mar 12, 202593.8099.5090.4897.3497.34355,886
Mar 11, 202597.2697.2690.5591.8091.80170,349
Mar 10, 202597.0099.5895.5197.2697.26255,742
Mar 7, 202592.9097.4991.3495.6895.68192,844
Mar 6, 202589.7696.9588.8592.6092.60335,692
Mar 5, 202588.0089.2984.4887.9387.93425,685
Mar 4, 202588.5090.8986.1086.6486.64226,634
Mar 3, 202592.0194.0486.0088.8788.87236,030
Feb 28, 202599.0099.0091.5092.8492.84110,683
Feb 27, 2025102.02102.5196.1397.5197.5173,009
Feb 25, 2025101.99103.36100.73102.02102.0234,682
Feb 24, 2025102.99103.8998.99102.60102.6058,405
Feb 21, 2025102.00105.23101.50103.45103.4594,111
Feb 20, 2025100.00104.3099.05102.91102.9191,940
Feb 19, 202596.73104.0096.57101.72101.7298,385
Feb 18, 2025102.10103.0995.2596.3596.35221,184
Feb 17, 2025100.90104.8395.42102.82102.82228,706
Feb 14, 2025109.28109.98102.00102.78102.7892,515
Feb 13, 2025107.98111.95107.08109.26109.26101,102
Feb 12, 2025108.62110.78104.00107.47107.47155,087
Feb 11, 2025110.50110.50105.00108.62108.62138,270
Feb 10, 2025 1 Dividend
Feb 10, 2025112.05115.00106.35108.88108.88270,429
Feb 7, 2025114.69117.79108.00113.93112.93219,237
Feb 6, 2025110.55115.50110.00113.20112.21256,652
Feb 5, 2025120.40121.84111.35111.92110.94448,859
Feb 4, 2025112.00124.40110.83120.54119.48678,500
Feb 3, 2025118.00118.00106.20110.18109.21103,454
Feb 1, 2025111.26119.87111.26116.70115.68145,526
Jan 31, 2025109.30113.56109.00110.91109.94128,186
Jan 30, 2025113.70115.00108.10110.86109.89170,624
Jan 29, 2025114.00114.00108.00110.66109.69146,992
Jan 28, 2025115.00115.8999.20105.47104.54540,940
Jan 27, 2025122.00122.00110.00112.89111.901,082,829
Jan 24, 2025120.55125.00119.41120.61119.55203,212
Jan 23, 2025128.00128.00120.00120.46119.40283,256
Jan 22, 2025135.00135.00124.17127.18126.0687,340
Jan 21, 2025136.99138.59131.10132.43131.2772,576
Jan 20, 2025135.34137.36134.00135.60134.4148,798
Jan 17, 2025134.58135.79132.21134.62133.4462,791
Jan 16, 2025135.02137.59134.00134.58133.40102,599
Jan 15, 2025138.47138.47132.00135.01133.82102,037
Jan 14, 2025130.00136.90126.00135.31134.12197,073
Jan 13, 2025126.70130.72124.92128.43127.30170,000
Jan 10, 2025139.90139.90130.10130.84129.69162,696
Jan 9, 2025142.00142.28136.31137.68136.47117,043
Jan 8, 2025141.00143.99138.00142.11140.86179,569
Jan 7, 2025135.98143.86135.05140.74139.50197,575
Jan 6, 2025145.00145.50132.50135.86134.67508,019
Jan 3, 2025146.00147.50143.20144.91143.64174,148
Jan 2, 2025143.90144.00141.91143.21141.9563,943
Jan 1, 2025143.00144.50141.55142.14140.8949,995
Dec 31, 2024143.35144.00140.00141.54140.30178,888
Dec 30, 2024139.01146.60137.00144.71143.44335,900
Dec 27, 2024140.00144.44140.00140.70139.47149,132
Dec 26, 2024135.48141.99131.20137.99136.78290,540
Dec 24, 2024143.04143.37130.00133.40132.23378,287
Dec 23, 2024139.04142.98137.26140.24139.01519,672
Dec 20, 2024142.30144.80136.55138.71137.49155,741
Dec 19, 2024140.00146.23139.23143.16141.90125,299
Dec 18, 2024146.00146.01140.00144.67143.40184,642
Dec 17, 2024145.00148.40139.87146.03144.75204,007
Dec 16, 2024145.99149.60142.09143.78142.52157,234
Dec 13, 2024145.90146.05139.02144.23142.96191,883
Dec 12, 2024144.75146.50140.40145.12143.85103,942
Dec 11, 2024151.24151.24144.00144.26142.99109,292
Dec 10, 2024151.30151.96147.01149.12147.81108,872
Dec 9, 2024149.00152.01147.31148.97147.66156,963
Dec 6, 2024148.19149.80146.25147.34146.0590,622
Dec 5, 2024147.00149.52144.07147.73146.43227,429
Dec 4, 2024145.94145.94141.60144.26142.99103,707
Dec 3, 2024147.00147.79144.00145.88144.60125,248
Dec 2, 2024148.71148.94144.15145.19143.92158,103
Nov 29, 2024147.79153.45147.00148.71147.40523,573
Nov 28, 2024137.84149.90137.84146.67145.38517,275
Nov 27, 2024137.99139.84134.10136.93135.73179,471
Nov 26, 2024 1 Dividend
Nov 26, 2024142.00145.00135.60137.49136.28181,287
Nov 25, 2024135.55144.90135.02140.34138.12416,415
Nov 22, 2024133.98136.45132.00134.33132.20131,778
Nov 21, 2024132.10135.50126.10133.46131.35262,003
Nov 19, 2024125.64141.74125.39133.53131.41981,559
Nov 18, 2024119.99126.50115.10124.39122.42242,474
Nov 14, 2024124.00127.85116.00118.86116.98266,937
Nov 13, 2024115.70136.79115.70123.49121.53596,768
Nov 12, 2024133.00134.64124.30125.51123.52372,448
Nov 11, 2024135.00135.98129.01132.59130.49135,371
Nov 8, 2024138.51143.00134.00135.16133.02147,102
Nov 7, 2024139.60142.75137.00137.22135.05140,040
Nov 6, 2024139.00143.00137.00138.88136.68105,983
Nov 5, 2024138.89142.07136.35137.34135.16107,409
Nov 4, 2024145.50145.80130.10137.44135.26194,846
Nov 1, 2024139.49147.00138.93145.60143.29128,411
Oct 31, 2024132.69136.17129.41136.17134.0176,667
Oct 30, 2024128.49130.50126.86129.69127.6484,513
Oct 29, 2024128.00129.92122.43125.99123.9973,593
Oct 28, 2024120.00128.00120.00127.13125.12102,905
Oct 25, 2024130.00130.00122.82122.82120.8797,764
Oct 24, 2024129.00131.00126.00129.29127.24114,095
Oct 23, 2024123.32130.88122.46128.29126.26391,762
Oct 22, 2024135.00136.20128.91128.91126.87200,886
Oct 21, 2024142.42143.06135.70135.70133.55113,861
Oct 18, 2024140.40144.02137.80142.85140.5996,648
Oct 17, 2024143.00145.76140.83141.73139.4842,053
Oct 16, 2024142.06146.00141.08145.05142.75112,957
Oct 15, 2024147.64147.64141.00141.91139.66265,792
Oct 14, 2024148.50152.90144.75146.91144.58201,837
Oct 11, 2024153.50154.39146.20147.48145.1478,935
Oct 10, 2024150.90156.00149.10153.57151.14125,735
Oct 9, 2024144.65151.05144.36150.17147.79116,135
Oct 8, 2024138.05144.49131.15143.86141.5884,714
Oct 7, 2024148.79148.79137.75137.75135.57149,262
Oct 4, 2024148.15153.10143.70145.00142.70104,863
Oct 3, 2024150.01153.90149.00149.75147.38104,462
Oct 1, 2024157.01157.90153.10153.73151.2981,187
Sep 30, 2024157.62159.01154.00158.93156.41308,827
Sep 27, 2024160.00160.80155.00157.62155.1280,505
Sep 26, 2024157.80160.70155.00159.71157.18201,381
Sep 25, 2024161.00161.00155.86157.97155.4772,671
Sep 24, 2024156.01161.00154.00160.07157.53363,790
Sep 23, 2024150.32156.98150.01156.01153.54107,101
Sep 20, 2024152.83155.78150.00150.32147.9494,963
Sep 19, 2024155.30157.85150.36152.83150.41139,087
Sep 18, 2024162.00164.80153.85158.28155.77146,015
Sep 17, 2024157.50165.30154.10161.84159.28203,690
Sep 16, 2024162.50163.50151.76159.86157.33243,161
Sep 13, 2024153.39159.75150.74159.75157.22207,077
Sep 12, 2024151.50153.00151.00152.15149.7476,897
Sep 11, 2024152.99153.58148.01151.02148.63193,951
Sep 10, 2024157.10158.00150.50151.61149.21235,062
Sep 9, 2024158.91160.00150.96158.19155.68350,906
Sep 6, 2024166.10168.34158.02158.91156.39261,011
Sep 5, 2024166.59170.00166.00166.34163.71138,272
Sep 4, 2024167.10172.50165.00165.69163.07364,440
Sep 3, 2024173.00173.00166.00171.00168.29275,093
Sep 2, 2024183.94185.00171.00171.67168.95405,013
Aug 30, 2024179.74181.90173.30176.45173.65106,217
Aug 29, 2024187.43187.43178.21179.74176.89116,282
Aug 28, 2024184.79192.00184.70185.41182.47252,715
Aug 27, 2024186.55193.75182.00182.95180.05226,644
Aug 26, 2024189.98190.00181.00186.75183.79230,624
Aug 23, 2024186.05191.00182.50189.79186.78169,603
Aug 22, 2024190.00193.00186.25189.48186.48108,596
Aug 21, 2024186.11190.39177.52189.55186.55153,843
Aug 20, 2024191.39191.52183.40185.61182.67193,562
Aug 19, 2024184.71189.99184.10187.87184.89343,950
Aug 16, 2024179.04184.99176.34182.32179.43304,982
Aug 14, 2024179.90182.01168.79178.62175.79776,025
Aug 13, 2024178.03180.00170.10177.68174.87383,891
Aug 12, 2024180.00184.00175.20177.58174.77375,167
Aug 9, 2024175.90179.47173.05179.47176.63430,996
Aug 8, 2024167.13173.45167.00170.93168.22304,488
Aug 7, 2024168.00168.00162.53165.65163.03516,418
Aug 6, 2024155.01166.14155.01164.65162.04493,468
Aug 5, 2024160.00164.80159.88160.02157.49346,265
Aug 2, 2024165.41171.00158.50168.30165.63184,963
Aug 1, 2024166.00171.00165.00165.42162.80174,762
Jul 31, 2024170.60175.00162.50167.40164.75189,391
Jul 30, 2024169.75173.00166.75168.05165.39119,993
Jul 29, 2024176.40176.90168.00170.20167.50267,285
Jul 26, 2024163.00170.30162.00170.30167.60338,371
Jul 25, 2024162.40165.00156.05162.20159.63291,434
Jul 24, 2024150.65162.40149.40162.40159.83290,146
Jul 23, 2024153.55158.80151.40154.70152.25415,753
Jul 22, 2024155.05169.75154.90159.35156.83437,609
Jul 19, 2024168.20169.00163.05163.05160.47737,150
Jul 18, 2024171.60171.60171.60171.60168.8837,549
Jul 16, 2024180.60180.60180.60180.60177.7433,293
Jul 15, 2024201.00204.00190.10190.10187.0992,193
Jul 12, 2024200.00200.10199.15200.10196.93146,744
Jul 11, 2024190.00190.60190.00190.60187.58158,105
Jul 10, 2024180.00181.55164.30181.55178.67382,170
Jul 9, 2024170.00172.95170.00172.95170.21266,343
Jul 8, 2024164.75164.75164.00164.75162.1462,821
Jul 5, 2024149.70156.95145.65156.95154.46141,960
Jul 4, 2024147.45149.90144.00149.50147.13140,502
Jul 3, 2024 2:1 Stock Splits
Jul 3, 2024150.00150.00143.00147.45145.11333,250
Jul 2, 2024145.00147.50142.00144.18141.89395,436
Jul 1, 2024136.00142.88136.00142.52140.27421,604
Jun 28, 2024135.23136.39133.50136.05133.90107,204
Jun 27, 2024135.95137.49131.20133.30131.19147,638
Jun 26, 2024142.50143.50133.93134.98132.84350,630
Jun 25, 2024142.50142.50139.21140.98138.74198,982
Jun 24, 2024140.63140.63138.00138.93136.72697,778
Jun 21, 2024129.48135.00127.60133.93131.81152,564
Jun 20, 2024132.50133.93127.50129.15127.10154,754
Jun 19, 2024134.90135.00129.00132.87130.77145,812
Jun 18, 2024138.50138.96133.51134.88132.75422,030
Jun 14, 2024126.72132.35126.50132.35130.25348,170
Jun 13, 2024127.45128.00125.18126.04124.05109,714
Jun 12, 2024126.38127.00123.15125.18123.20133,164
Jun 11, 2024120.90127.47120.90126.38124.38144,514
Jun 10, 2024127.95127.95121.00121.60119.67139,978
Jun 7, 2024127.45129.90122.50126.15124.15152,450
Jun 6, 2024125.35125.90122.53125.90123.91226,598
Jun 5, 2024117.50121.18109.68119.93118.03285,658
Jun 4, 2024121.50122.85115.35115.43113.60223,414
Jun 3, 2024120.90121.43118.50121.43119.50154,146
May 31, 2024117.03119.00113.53115.65113.8292,834
May 30, 2024 0.5 Dividend
May 30, 2024121.95121.95116.40117.03115.1779,234
May 29, 2024119.97122.00115.03120.32117.9379,684
May 28, 2024123.07124.97117.25118.47116.11157,312
May 27, 2024125.85125.85120.50123.07120.62101,746
May 24, 2024129.00129.45122.50124.20121.72212,658
May 23, 2024123.88128.40117.63128.40125.84244,118

Related Tickers

SIMPLEXINF.NS Simplex Infrastructures Limited
280.40
+0.27%
 
EIEL.NS ENVIRO INFRA ENGINEERS L
228.03
+6.01%
 
GARUDA.NS GARUDA CONSTRUCT N ENG L
103.76
+0.44%
 
OMINFRAL.NS Om Infra Limited
130.00
+0.40%
 
JITFINFRA.NS JITF Infralogistics Limited
424.45
-1.97%
 
BRAHMINFRA.BO Brahmaputra Infrastructure Limited
72.82
-5.00%
 
PSPPROJECT.NS PSP Projects Limited
645.75
-2.14%
 
KPEL.BO K.P. Energy Limited
463.85
+1.92%
 
DREDGECORP.NS Dredging Corporation of India Limited
736.80
-1.35%
 
GRINFRA.NS G R Infraprojects Limited
1,283.00
+0.07%