GPT Infraprojects share price		* Reload page for latest data.	Stock Listed on :		Source NSE	SERIES : EQ
21-05-2026 Thursday	BSE Sensex : 75,183.36 -135.03 -0.18%		NSE Nifty 50 : 23,654.70 -4.30 -0.02%		USD - INR 1 $ = Rs 96.35	Find Stock
Company:	GPT Infraprojects		MCap (aprox) 1479.2 Crores	Symbol : GPTINFRA	Source : NSE	InvestinStocks .co.in
7 Days %	1 Month %	2 Months %	3 Months %	6 Months %	1 year %	Please  Donate
5.7%	3.2%	15.1%	-2.3%	13.9%	-16.5%
***  If data below is not upto date, please put -1, -2, -3… between " -share-price "   and " . htm " in the address bar and press enter until you get latest data. ***  Data is for information only. Not BUY or SELL advice.						List of holidays
Date	Day	Close_Price	Change	Volume	% CHG	Results
21-05-26	Thu	119.22	-0.63	1.42m	-0.5%
20-05-26	Wed	119.85	2.64	308.29k	2.3%	Data Update : 8 PM
19-05-26	Tue	117.21	-0.21	1.56m	-0.2%	21-05-26 : 119.22
18-05-26	Mon	117.42	0.97	183.3k	0.8%
15-05-26	Fri	116.45	0.73	114.73k	0.6%	Compared to  :  12-05-26 112.81
14-05-26	Thu	115.72	1.82	110.87k	1.6%
13-05-26	Wed	113.9	1.09	68.39k	1.0%	7 Days %
12-05-26	Tue	112.81	-3.82	89.45k	-3.3%	5.7%
11-05-26	Mon	116.63	-0.99	150.48k	-0.8%
08-05-26	Fri	117.62	-0.03	251.79k	0.0%	Compared to  :  21-04-26 115.56
07-05-26	Thu	117.65	-1.06	105.45k	-0.9%
06-05-26	Wed	118.71	-2.5	109.44k	-2.1%	1 Month %
05-05-26	Tue	121.21	1.92	244.21k	1.6%	3.2%
04-05-26	Mon	119.29	5.81	579.17k	5.1%	.
30-04-26	Thu	113.48	-1.43	69.51k	-1.2%	Compared to  :  20-03-26 103.62
29-04-26	Wed	114.91	1.31	81.77k	1.2%
28-04-26	Tue	113.6	-1.3	68.04k	-1.1%	2 Months %
27-04-26	Mon	114.9	1	85.89k	0.9%	15.1%
24-04-26	Fri	113.9	-2.88	98.58k	-2.5%
23-04-26	Thu	116.78	-2.85	70.67k	-2.4%	Compared to  :  20-02-26 121.98
22-04-26	Wed	119.63	4.07	259.26k	3.5%
21-04-26	Tue	115.56	1.32	131.84k	1.2%	3 Months %
20-04-26	Mon	114.24	-1.89	87.54k	-1.6%	-2.3%
17-04-26	Fri	116.13	-0.33	110.19k	-0.3%
16-04-26	Thu	116.46	1.23	113.89k	1.1%	Compared to  :  21-11-25 104.65
15-04-26	Wed	115.23	3.79	152.97k	3.4%
13-04-26	Mon	111.44	0.16	131.83k	0.1%	6 Months %
10-04-26	Fri	111.28	1.29	136.34k	1.2%	13.9%
09-04-26	Thu	109.99	-2.63	178.13k	-2.3%
08-04-26	Wed	112.62	7.74	433.41k	7.4%	Compared to  :  21-05-25 142.76
07-04-26	Tue	104.88	0.05	85.28k	0.0%
06-04-26	Mon	104.83	0.37	110.23k	0.4%	1 year %
02-04-26	Thu	104.46	0.99	258.4k	1.0%	-16.5%
01-04-26	Wed	103.47	6.7	241.61k	6.9%
30-03-26	Mon	96.77	-4.07	217.57k	-4.0%	*End of the day Data will be updated at 7pm everyday . * Only Data, Not recommendation. . * Extreme % s' fall may include split/Bonus. . * Blanks represents stock not traded on that day. . * Please verify data with latest sources before taking any decision. . *Google search [stock_name investinstocks.co.in] for data. . We are serving Nation, for free. Please donate. Paypal : https:// www.paypal.me/ DonateStartup
27-03-26	Fri	100.84	-3.65	419.66k	-3.5%
25-03-26	Wed	104.49	0.87	173.65k	0.8%
24-03-26	Tue	103.62	3.12	312.84k	3.1%
23-03-26	Mon	100.5	-3.12	317.47k	-3.0%
20-03-26	Fri	103.62	1.07	189.57k	1.0%
19-03-26	Thu	102.55	-4.69	128.63k	-4.4%
18-03-26	Wed	107.24	-16.77	137.58k	2.7%
17-03-26	Tue	These days, I met with a byke accident and hospitalysed. I was unable to update data. The Data connected with these dates will be empty & Continuous sessions gainers and losers… will Not be avilable for next 10 days. Sorry for the inconvenience.
16-03-26	Mon
13-03-26	Fri
12-03-26	Thu
11-03-26	Wed
10-03-26	Tue
09-03-26	Mon
06-03-26	Fri
05-03-26	Thu
04-03-26	Wed
02-03-26	Mon
27-02-26	Fri	124.01	0.65	130.45k	0.5%
26-02-26	Thu	123.36	-1.61	164.7k	-1.3%
25-02-26	Wed	124.97	3.02	490.23k	2.5%
24-02-26	Tue	121.95	-1.05	131.79k	-0.9%
23-02-26	Mon	123	1.02	377.94k	0.8%
20-02-26	Fri	121.98	-5.23	881.51k	-4.1%
19-02-26	Thu	127.21	5.01	939.36k	4.1%
18-02-26	Wed	122.2	-2.31	215.53k	-1.9%
17-02-26	Tue	124.51	-3.07	585.91k	-2.4%
16-02-26	Mon	127.58	9.22	1.28m	7.8%
13-02-26	Fri	118.36	4.87	646.04k	4.3%
12-02-26	Thu	113.49	9.7	1.27m	9.3%
11-02-26	Wed	103.79	1.11	95.16k	1.1%
10-02-26	Tue	102.68	-1.6	89.14k	-1.5%
09-02-26	Mon	104.28	1.51	135.74k	1.5%
06-02-26	Fri	102.77	-0.47	106.98k	-0.5%
05-02-26	Thu	103.24	1.65	298.02k	1.6%
04-02-26	Wed	101.59	0.17	94.09k	0.2%
03-02-26	Tue	101.42	-2.68	209.72k	-2.6%
02-02-26	Mon	104.1	2.08	281.58k	2.0%
01-02-26	Sun	102.02	-3.86	367.5k	-3.6%
30-01-26	Fri	105.88	4.2	230.11k	4.1%
29-01-26	Thu	101.68	-0.32	210.55k	-0.3%
28-01-26	Wed	102	0.75	213.77k	0.7%
27-01-26	Tue	101.25	1.95	102.12k	2.0%
23-01-26	Fri	99.3	-2.82	209.39k	-2.8%
22-01-26	Thu	102.12	-1.45	120.11k	-1.4%
21-01-26	Wed	103.57	-2.96	204.09k	-2.8%
20-01-26	Tue	106.53	-1.07	122.2k	-1.0%
19-01-26	Mon	107.6	2.47	196.66k	2.3%
16-01-26	Fri	105.13	1.25	103.65k	1.2%
14-01-26	Wed	103.88	-2.07	193.27k	-2.0%
13-01-26	Tue	105.95	-1.62	175.1k	-1.5%
12-01-26	Mon	107.57	-2.26	651.24k	-2.1%
09-01-26	Fri	109.83	0.01	189.89k	0.0%
08-01-26	Thu	109.82	-1.51	176.34k	-1.4%
07-01-26	Wed	111.33	2.79	300.58k	2.6%
06-01-26	Tue	108.54	-0.95	191.49k	-0.9%
05-01-26	Mon	109.49	-2.22	261.12k	-2.0%
02-01-26	Fri	111.71	5.3	876.87k	5.0%
01-01-26	Thu	106.41	-1.95	198.28k	-1.8%
31-12-25	Wed	108.36	-1.76	261.42k	-1.6%
30-12-25	Tue	110.12	-2.72	314.07k	-2.4%
29-12-25	Mon	112.84	1.83	1.51m	1.6%
26-12-25	Fri	111.01	2.7	1.92m	2.5%
24-12-25	Wed	108.31	0.36	586.59k	0.3%
23-12-25	Tue	107.95	0.92	6.63m	0.9%
22-12-25	Mon	107.03	2.58	456.66k	2.5%
19-12-25	Fri	104.45	-0.64	97.87k	-0.6%
18-12-25	Thu	105.09	-1.69	189.94k	-1.6%
17-12-25	Wed	106.78	3.37	1.1m	3.3%
16-12-25	Tue	103.41	-0.26	512.28k	-0.3%
15-12-25	Mon	103.67	-2.84	727.75k	-2.7%
12-12-25	Fri	106.51	1.58	8.39m	1.5%
11-12-25	Thu	104.93	-1.45	55.08k	-1.4%
10-12-25	Wed	106.38	-3.47	52.75k	-3.2%
09-12-25	Tue	109.85	-0.11	94.35k	-0.1%
08-12-25	Mon	109.96	0.86	61.72k	0.8%
05-12-25	Fri	109.1	0.42	66.89k	0.4%
04-12-25	Thu	108.68	-2.25	314.34k	-2.0%
03-12-25	Wed	110.93	3.5	178.88k	3.3%
02-12-25	Tue	107.43	-0.45	30.36k	-0.4%
01-12-25	Mon	107.88	-1.18	52.35k	-1.1%
28-11-25	Fri	109.06	-1.18	301.23k	-1.1%
27-11-25	Thu	110.24	1.98	580.28k	1.8%
26-11-25	Wed	108.26	6.17	521.96k	6.0%
25-11-25	Tue	102.09	-1.47	66.12k	-1.4%
24-11-25	Mon	103.56	-1.09	44.26k	-1.0%
21-11-25	Fri	104.65	-0.84	41.68k	-0.8%
20-11-25	Thu	105.49	-0.57	49k	-0.5%
19-11-25	Wed	106.06	-0.85	48.98k	-0.8%
18-11-25	Tue	106.91	1.33	52.5k	1.3%
17-11-25	Mon	105.58	-1.19	64.43k	-1.1%
14-11-25	Fri	106.77	1.04	68.78k	1.0%
13-11-25	Thu	105.73	-0.62	126.13k	-0.6%
12-11-25	Wed	106.35	-2.59	182.85k	-2.4%
11-11-25	Tue	108.94	2.66	206.79k	2.5%
10-11-25	Mon	106.28	-3.47	186.34k	-3.2%
07-11-25	Fri	109.75	3.2	154.56k	3.0%
06-11-25	Thu	106.55	-0.21	150.75k	-0.2%
04-11-25	Tue	106.76	-2.35	162.19k	-2.2%
03-11-25	Mon	109.11	0.28	99.42k	0.3%
31-10-25	Fri	108.83	-0.19	130.71k	-0.2%
30-10-25	Thu	109.02	-1.54	518.26k	-1.4%
29-10-25	Wed	110.56	7.11	8.03m	6.9%
28-10-25	Tue	103.45	-1.15	69.43k	-1.1%
27-10-25	Mon	104.6	-2.27	173.21k	-2.1%
24-10-25	Fri	106.87	2.22	34.73k	2.1%
23-10-25	Thu	104.65	-0.38	129.74k	-0.4%
21-10-25	Tue	105.03	-0.92	99.37k	-0.9%
20-10-25	Mon	105.95	-1.01	86.56k	-0.9%
17-10-25	Fri	106.96	0.55	117.06k	0.5%
16-10-25	Thu	106.41	-3.18	153.77k	-2.9%
15-10-25	Wed	109.59	-2.32	110.2k	-2.1%
14-10-25	Tue	111.91	0.05	97.56k	0.0%
13-10-25	Mon	111.86	-0.93	147.78k	-0.8%
10-10-25	Fri	112.79	-0.39	102.42k	-0.3%
09-10-25	Thu	113.18	-0.21	140k	-0.2%
08-10-25	Wed	113.39	-1.86	73.71k	-1.6%
07-10-25	Tue	115.25	1.86	100.31k	1.6%
06-10-25	Mon	113.39	0.79	57.74k	0.7%
03-10-25	Fri	112.6	-1.66	75.08k	-1.5%
01-10-25	Wed	114.26	-1.54	68.76k	-1.3%
30-09-25	Tue	115.8	-0.38	76.56k	-0.3%
29-09-25	Mon	116.18	-3.02	98.58k	-2.5%
26-09-25	Fri	119.2	-0.83	114.01k	-0.7%
25-09-25	Thu	120.03	-2.02	114.06k	-1.7%
24-09-25	Wed	122.05	-0.1	113.53k	-0.1%
23-09-25	Tue	122.15	2.26	118k	1.9%
22-09-25	Mon	119.89	-1.24	159.85k	-1.0%
19-09-25	Fri	121.13	-0.92	217.67k	-0.8%
18-09-25	Thu	122.05	2.74	133.48k	2.3%
17-09-25	Wed	119.31	3.33	143.28k	2.9%
16-09-25	Tue	115.98	-0.79	91.99k	-0.7%
15-09-25	Mon	116.77	-5.94	675.9k	-4.8%
12-09-25	Fri	122.71	10.73	657.91k	9.6%
11-09-25	Thu	111.98	-1.84	95.58k	-1.6%
10-09-25	Wed	113.82	-1.46	119.76k	-1.3%
09-09-25	Tue	115.28	-1.15	60.33k	-1.0%
08-09-25	Mon	116.43	-2.16	84.87k	-1.8%
05-09-25	Fri	118.59	1.69	164.36k	1.4%
04-09-25	Thu	116.9	3.46	180.63k	3.1%
03-09-25	Wed	113.44	1.96	266.08k	1.8%
02-09-25	Tue	111.48	-3.41	154.07k	-3.0%
01-09-25	Mon	114.89	-0.96	59.26k	-0.8%
29-08-25	Fri	115.85	-2.63	90.05k	-2.2%
28-08-25	Thu	118.48	1.34	53.6k	1.1%
26-08-25	Tue	117.14	-2.42	93.39k	-2.0%
25-08-25	Mon	119.56	-1.82	64.53k	-1.5%
22-08-25	Fri	121.38	0.65	115.98k	0.5%
21-08-25	Thu	120.73	4.08	172.09k	3.5%
20-08-25	Wed	116.65	1.33	79.71k	1.2%
19-08-25	Tue	115.32	-2.01	119.71k	-1.7%
18-08-25	Mon	117.33	-0.81	125.09k	-0.7%
14-08-25	Thu	118.14	-1.94	113.97k	-1.6%
13-08-25	Wed	120.08	-3.94	168.64k	-3.2%
12-08-25	Tue	124.02	-2.27	94.63k	-1.8%
11-08-25	Mon	126.29	-4.27	225.32k	-3.3%
08-08-25	Fri	130.56	-1.77	133.13k	-1.3%
07-08-25	Thu	132.33	3.1	2.23m	2.4%
06-08-25	Wed	129.23	1.99	120.88k	1.6%
05-08-25	Tue	127.24	-1.38	95.92k	-1.1%
04-08-25	Mon	128.62	-1.81	107.13k	-1.4%
01-08-25	Fri	130.43	2.74	175.74k	2.1%
31-07-25	Thu	127.69	2.04	149.26k	1.6%
30-07-25	Wed	125.65	-2.39	109.71k	-1.9%
29-07-25	Tue	128.04	-4.37	210.53k	-3.3%
28-07-25	Mon	132.41	-2.15	174.84k	-1.6%
25-07-25	Fri	134.56	-0.65	253.38k	-0.5%
24-07-25	Thu	135.21	3.2	735.03k	2.4%
23-07-25	Wed	132.01	8.51	3.49m	6.9%
22-07-25	Tue	123.5	-1.83	104.51k	-1.5%
21-07-25	Mon	125.33	0.69	209.63k	0.6%
18-07-25	Fri	124.64	0.79	166.66k	0.6%
17-07-25	Thu	123.85	0.54	146.91k	0.4%
16-07-25	Wed	123.31	-1.7	70.75k	-1.4%
15-07-25	Tue	125.01	-0.55	150.17k	-0.4%
14-07-25	Mon	125.56	0.52	58.01k	0.4%
11-07-25	Fri	125.04	-1.15	72.95k	-0.9%
10-07-25	Thu	126.19	-2.19	130.23k	-1.7%
09-07-25	Wed	127.13	-0.94	59.77k	-0.7%
08-07-25	Tue	129.32	4.27	250.13k	3.4%
07-07-25	Mon	125.05	-0.3	86.79k	-0.2%
04-07-25	Fri	125.35	-2.4	103.18k	-1.9%
03-07-25	Thu	127.75	-0.7	79.85k	-0.5%
02-07-25	Wed	128.45	0.5	112.35k	0.4%
01-07-25	Tue	127.95	-0.89	81.71k	-0.7%
30-06-25	Mon	128.84	-0.32	149.96k	-0.2%
27-06-25	Fri	129.16	0.72	70.92k	0.6%
26-06-25	Thu	128.44	4.45	157.54k	3.6%
25-06-25	Wed	123.99	0.19	191.75k	0.2%
24-06-25	Tue	123.8	0.67	135.77k	0.5%
23-06-25	Mon	123.13	-3.51	118.47k	-2.8%
20-06-25	Fri	126.64	-4.39	183.25k	-3.4%
19-06-25	Thu	131.03	-1.84	89.58k	-1.4%
18-06-25	Wed	132.87	-0.09	103.78k	-0.1%
17-06-25	Tue	132.96	-4.22	169.26k	-3.1%
16-06-25	Mon	137.18	-4.31	132.32k	-3.0%
13-06-25	Fri	141.49	1.77	265.75k	1.3%
12-06-25	Thu	139.72	-0.69	81.09k	-0.5%
11-06-25	Wed	140.41	0.78	125.76k	0.6%
10-06-25	Tue	139.63	-0.01	63.69k	0.0%
09-06-25	Mon	139.64	-0.8	111.32k	-0.6%
06-06-25	Fri	140.44	0.32	93.83k	0.2%
05-06-25	Thu	140.12	-1.34	105.86k	-0.9%
04-06-25	Wed	141.46	0.08	157.42k	0.1%
03-06-25	Tue	141.38	-4.39	355.67k	-3.0%
02-06-25	Mon	145.77	-0.22	183.93k	-0.2%
30-05-25	Fri	145.99	1.13	444.58k	0.8%
29-05-25	Thu	144.86	5.39	402.73k	3.9%
28-05-25	Wed	139.47	-2.27	85.54k	-1.6%
27-05-25	Tue	141.74	1.94	260.5k	1.4%
26-05-25	Mon	139.8	-2.39	99.07k	-1.7%
23-05-25	Fri	142.19	0.39	284.41k	0.3%
22-05-25	Thu	141.8	-0.96	251.4k	-0.7%
21-05-25	Wed	142.76	5.14	416.27k	3.7%
20-05-25	Tue	137.62	-3.85	509.73k	-2.7%