Price Data Selection & Download
GPT Infraprojects Share Price All Time Records & Statistics (Jul 2016 - Oct 2026)
2522 daily OHLCV records on NSE from July 2016 to Oct. 2026. For live price, key ratios and fundamentals, see GPT Infraprojects share price screener.
Share Price All Time High
₹204.00
July 15, 2024
NSE Exchange
Share Price All Time Low
₹2.90
March 25, 2020
NSE Exchange
Highest Volume Trading Day
14,290,448
August 07, 2017 • ₹39.00
NSE Exchange
Share Price History Data (Jul 2016 - Oct 2026)
GPTINFRA daily open, high, low, close and volume (OHLCV) on NSE — 187 records.
Total Records
187
Timeframe
Daily
Period
Year to Date
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-10-05 | ₹122.60 | ₹122.60 | ₹117.80 | ₹120.38 | 470,025 |
| 2026-10-01 | ₹118.33 | ₹121.90 | ₹116.12 | ₹118.66 | 1,103,389 |
| 2026-09-30 | ₹116.57 | ₹119.40 | ₹114.10 | ₹118.34 | 162,220 |
| 2026-09-29 | ₹116.27 | ₹117.69 | ₹113.94 | ₹115.72 | 228,789 |
| 2026-09-28 | ₹115.25 | ₹118.88 | ₹113.30 | ₹116.27 | 284,889 |
| 2026-09-25 | ₹115.99 | ₹116.90 | ₹112.50 | ₹114.43 | 124,954 |
| 2026-09-24 | ₹116.15 | ₹116.41 | ₹113.00 | ₹113.52 | 109,085 |
| 2026-09-23 | ₹118.99 | ₹119.94 | ₹115.45 | ₹116.29 | 148,368 |
| 2026-09-22 | ₹117.60 | ₹119.50 | ₹117.50 | ₹118.16 | 152,627 |
| 2026-09-21 | ₹120.00 | ₹120.00 | ₹117.90 | ₹118.42 | 107,219 |
| 2026-09-18 | ₹119.17 | ₹123.32 | ₹116.35 | ₹118.96 | 3,008,060 |
| 2026-09-17 | ₹109.80 | ₹114.00 | ₹109.80 | ₹113.56 | 125,495 |
| 2026-09-16 | ₹111.72 | ₹112.51 | ₹109.65 | ₹111.00 | 114,845 |
| 2026-09-15 | ₹113.00 | ₹113.24 | ₹109.25 | ₹111.72 | 131,226 |
| 2026-09-11 | ₹112.10 | ₹113.00 | ₹111.00 | ₹112.21 | 59,297 |
| 2026-09-10 | ₹113.00 | ₹114.80 | ₹112.12 | ₹113.47 | 239,257 |
| 2026-09-09 | ₹111.24 | ₹114.71 | ₹109.92 | ₹111.39 | 374,389 |
| 2026-09-08 | ₹111.20 | ₹113.00 | ₹110.50 | ₹111.42 | 143,162 |
| 2026-09-07 | ₹112.00 | ₹113.69 | ₹111.00 | ₹111.76 | 90,908 |
| 2026-09-04 | ₹110.87 | ₹113.30 | ₹110.50 | ₹112.10 | 108,936 |
| 2026-09-03 | ₹111.80 | ₹115.19 | ₹108.36 | ₹110.88 | 380,682 |
| 2026-09-02 | ₹107.55 | ₹119.13 | ₹106.41 | ₹110.71 | 1,296,483 |
| 2026-09-01 | ₹110.55 | ₹111.59 | ₹107.35 | ₹107.72 | 111,339 |
| 2026-08-31 | ₹111.30 | ₹112.30 | ₹110.41 | ₹110.66 | 71,885 |
| 2026-08-28 | ₹113.58 | ₹114.05 | ₹111.60 | ₹111.91 | 82,362 |
| 2026-08-27 | ₹113.72 | ₹114.80 | ₹112.40 | ₹113.58 | 51,050 |
| 2026-08-26 | ₹114.00 | ₹115.05 | ₹112.21 | ₹113.78 | 98,971 |
| 2026-08-25 | ₹114.10 | ₹115.49 | ₹113.11 | ₹114.33 | 74,308 |
| 2026-08-24 | ₹112.41 | ₹114.44 | ₹112.41 | ₹113.34 | 53,540 |
| 2026-08-21 | ₹112.82 | ₹114.20 | ₹111.30 | ₹112.41 | 66,418 |
| 2026-08-20 | ₹112.50 | ₹116.03 | ₹111.35 | ₹112.87 | 139,183 |
| 2026-08-19 | ₹115.12 | ₹115.12 | ₹112.00 | ₹113.03 | 101,628 |
| 2026-08-18 | ₹114.40 | ₹116.59 | ₹114.06 | ₹115.12 | 35,571 |
| 2026-08-17 | ₹115.51 | ₹115.51 | ₹112.90 | ₹115.06 | 70,954 |
| 2026-08-14 | ₹115.51 | ₹117.99 | ₹115.00 | ₹115.80 | 37,076 |
| 2026-08-13 | ₹118.28 | ₹118.28 | ₹115.01 | ₹116.73 | 42,285 |
| 2026-08-12 | ₹116.27 | ₹120.19 | ₹115.21 | ₹118.87 | 104,185 |
| 2026-08-11 | ₹113.85 | ₹117.80 | ₹113.85 | ₹116.50 | 108,814 |
| 2026-08-10 | ₹115.65 | ₹115.66 | ₹114.14 | ₹114.82 | 53,612 |
| 2026-08-07 | ₹117.62 | ₹117.99 | ₹115.30 | ₹115.79 | 64,231 |
| 2026-08-06 | ₹117.25 | ₹119.43 | ₹116.00 | ₹117.99 | 106,456 |
| 2026-08-05 | ₹113.39 | ₹118.00 | ₹112.64 | ₹117.25 | 208,284 |
| 2026-08-04 | ₹114.99 | ₹114.99 | ₹110.00 | ₹112.83 | 384,166 |
| 2026-08-03 | ₹117.00 | ₹118.85 | ₹113.50 | ₹114.02 | 251,340 |
| 2026-07-31 | ₹120.32 | ₹121.13 | ₹117.25 | ₹118.62 | 89,877 |
| 2026-07-30 | ₹122.84 | ₹122.84 | ₹119.30 | ₹119.58 | 39,474 |
| 2026-07-29 | ₹122.00 | ₹123.90 | ₹121.00 | ₹122.38 | 96,229 |
| 2026-07-28 | ₹120.91 | ₹123.40 | ₹119.18 | ₹122.44 | 224,484 |
| 2026-07-27 | ₹118.40 | ₹123.93 | ₹117.31 | ₹120.90 | 354,437 |
| 2026-07-24 | ₹114.50 | ₹117.80 | ₹112.64 | ₹116.41 | 34,480 |
| 2026-07-23 | ₹116.80 | ₹118.80 | ₹112.51 | ₹114.24 | 159,083 |
| 2026-07-22 | ₹118.15 | ₹118.20 | ₹115.19 | ₹117.52 | 55,661 |
| 2026-07-21 | ₹117.45 | ₹120.00 | ₹116.51 | ₹119.08 | 78,410 |
| 2026-07-20 | ₹116.00 | ₹119.00 | ₹115.02 | ₹116.86 | 64,708 |
| 2026-07-17 | ₹119.00 | ₹119.00 | ₹112.70 | ₹116.14 | 256,906 |
| 2026-07-16 | ₹120.36 | ₹121.99 | ₹118.00 | ₹118.88 | 76,303 |
| 2026-07-15 | ₹119.10 | ₹121.70 | ₹119.00 | ₹120.56 | 90,131 |
| 2026-07-14 | ₹121.24 | ₹122.38 | ₹119.00 | ₹119.20 | 67,094 |
| 2026-07-13 | ₹123.00 | ₹124.00 | ₹121.82 | ₹122.48 | 86,292 |
| 2026-07-10 | ₹124.50 | ₹127.00 | ₹122.50 | ₹123.87 | 98,625 |
| 2026-07-09 | ₹122.00 | ₹126.00 | ₹122.00 | ₹123.93 | 103,560 |
| 2026-07-08 | ₹125.10 | ₹129.00 | ₹121.63 | ₹122.90 | 126,192 |
| 2026-07-07 | ₹127.45 | ₹127.46 | ₹124.10 | ₹124.77 | 88,343 |
| 2026-07-06 | ₹130.29 | ₹130.29 | ₹125.71 | ₹126.53 | 110,674 |
| 2026-07-03 | ₹131.00 | ₹133.00 | ₹129.00 | ₹129.36 | 92,695 |
| 2026-07-02 | ₹133.93 | ₹134.64 | ₹130.10 | ₹130.78 | 167,040 |
| 2026-07-01 | ₹133.00 | ₹136.00 | ₹130.01 | ₹134.28 | 289,705 |
| 2026-06-30 | ₹132.43 | ₹137.00 | ₹130.91 | ₹133.38 | 274,414 |
| 2026-06-29 | ₹131.40 | ₹134.51 | ₹130.35 | ₹132.76 | 214,819 |
| 2026-06-25 | ₹132.64 | ₹133.99 | ₹127.98 | ₹131.37 | 254,659 |
| 2026-06-24 | ₹134.46 | ₹135.40 | ₹132.10 | ₹133.56 | 272,151 |
| 2026-06-23 | ₹135.70 | ₹150.00 | ₹132.72 | ₹134.21 | 3,831,821 |
| 2026-06-22 | ₹124.00 | ₹139.04 | ₹123.00 | ₹135.56 | 5,909,347 |
| 2026-06-19 | ₹122.30 | ₹123.88 | ₹120.01 | ₹121.39 | 248,348 |
| 2026-06-18 | ₹116.05 | ₹122.90 | ₹115.60 | ₹122.35 | 521,065 |
| 2026-06-17 | ₹115.18 | ₹116.39 | ₹115.18 | ₹116.05 | 51,380 |
| 2026-06-16 | ₹115.54 | ₹116.97 | ₹114.45 | ₹115.51 | 96,300 |
| 2026-06-15 | ₹115.80 | ₹117.00 | ₹115.00 | ₹115.60 | 131,486 |
| 2026-06-12 | ₹114.48 | ₹115.50 | ₹112.84 | ₹114.16 | 90,570 |
| 2026-06-11 | ₹111.20 | ₹114.20 | ₹110.30 | ₹112.59 | 81,750 |
| 2026-06-10 | ₹113.70 | ₹115.39 | ₹111.23 | ₹112.35 | 111,480 |
| 2026-06-09 | ₹113.41 | ₹115.90 | ₹113.31 | ₹114.21 | 60,554 |
| 2026-06-08 | ₹113.99 | ₹117.00 | ₹112.70 | ₹113.12 | 170,003 |
| 2026-06-05 | ₹116.43 | ₹117.69 | ₹115.00 | ₹115.19 | 103,291 |
| 2026-06-04 | ₹115.99 | ₹118.48 | ₹115.01 | ₹116.43 | 111,883 |
| 2026-06-03 | ₹116.25 | ₹116.25 | ₹114.35 | ₹115.63 | 85,359 |
| 2026-06-02 | ₹115.24 | ₹117.00 | ₹114.00 | ₹116.25 | 61,787 |
| 2026-06-01 | ₹116.00 | ₹119.40 | ₹115.30 | ₹115.72 | 205,343 |
| 2026-05-29 | ₹117.65 | ₹119.40 | ₹115.00 | ₹115.51 | 116,192 |
| 2026-05-27 | ₹118.86 | ₹119.50 | ₹116.92 | ₹118.32 | 204,900 |
| 2026-05-26 | ₹118.93 | ₹120.03 | ₹115.24 | ₹117.56 | 170,658 |
| 2026-05-25 | ₹117.50 | ₹120.49 | ₹117.50 | ₹118.42 | 150,134 |
| 2026-05-22 | ₹119.86 | ₹119.88 | ₹115.10 | ₹116.57 | 208,471 |
| 2026-05-21 | ₹125.00 | ₹129.47 | ₹117.26 | ₹119.22 | 1,416,753 |
| 2026-05-20 | ₹115.60 | ₹122.00 | ₹114.20 | ₹119.85 | 308,290 |
| 2026-05-19 | ₹122.00 | ₹126.99 | ₹116.01 | ₹117.21 | 1,559,409 |
| 2026-05-18 | ₹116.21 | ₹118.98 | ₹112.51 | ₹117.42 | 183,296 |
| 2026-05-15 | ₹115.72 | ₹118.00 | ₹113.94 | ₹116.45 | 114,725 |
| 2026-05-14 | ₹113.90 | ₹117.00 | ₹112.00 | ₹115.72 | 110,867 |
| 2026-05-13 | ₹113.40 | ₹115.85 | ₹111.84 | ₹113.90 | 68,393 |
| 2026-05-12 | ₹115.89 | ₹116.03 | ₹112.00 | ₹112.81 | 89,445 |
| 2026-05-11 | ₹117.50 | ₹119.07 | ₹115.27 | ₹116.63 | 150,483 |
| 2026-05-08 | ₹117.14 | ₹121.00 | ₹116.20 | ₹117.62 | 251,786 |
| 2026-05-07 | ₹118.71 | ₹119.67 | ₹117.00 | ₹117.65 | 105,451 |
| 2026-05-06 | ₹121.21 | ₹121.21 | ₹117.11 | ₹118.71 | 109,444 |
| 2026-05-05 | ₹118.70 | ₹123.50 | ₹117.86 | ₹121.21 | 244,214 |
| 2026-05-04 | ₹113.40 | ₹122.49 | ₹113.40 | ₹119.29 | 579,168 |
| 2026-04-30 | ₹115.90 | ₹115.90 | ₹112.41 | ₹113.48 | 69,510 |
| 2026-04-29 | ₹114.90 | ₹116.00 | ₹113.62 | ₹114.91 | 81,770 |
| 2026-04-28 | ₹114.99 | ₹116.00 | ₹113.01 | ₹113.60 | 68,041 |
| 2026-04-27 | ₹114.00 | ₹116.67 | ₹113.92 | ₹114.90 | 85,893 |
| 2026-04-24 | ₹118.00 | ₹118.00 | ₹112.60 | ₹113.90 | 98,584 |
| 2026-04-23 | ₹119.00 | ₹119.00 | ₹116.19 | ₹116.78 | 70,666 |
| 2026-04-22 | ₹113.89 | ₹121.58 | ₹113.89 | ₹119.63 | 259,264 |
| 2026-04-21 | ₹114.10 | ₹118.00 | ₹114.02 | ₹115.56 | 131,841 |
| 2026-04-20 | ₹118.00 | ₹118.00 | ₹113.14 | ₹114.24 | 87,542 |
| 2026-04-17 | ₹117.00 | ₹119.06 | ₹115.53 | ₹116.13 | 110,190 |
| 2026-04-16 | ₹116.09 | ₹117.24 | ₹114.39 | ₹116.46 | 113,891 |
| 2026-04-15 | ₹113.90 | ₹116.40 | ₹113.45 | ₹115.23 | 152,969 |
| 2026-04-13 | ₹106.80 | ₹113.00 | ₹106.10 | ₹111.44 | 131,833 |
| 2026-04-10 | ₹111.89 | ₹113.07 | ₹110.72 | ₹111.28 | 136,341 |
| 2026-04-09 | ₹112.00 | ₹114.18 | ₹109.38 | ₹109.99 | 178,126 |
| 2026-04-08 | ₹109.90 | ₹115.00 | ₹106.89 | ₹112.62 | 433,407 |
| 2026-04-07 | ₹104.49 | ₹106.43 | ₹103.49 | ₹104.88 | 85,276 |
| 2026-04-06 | ₹105.80 | ₹105.80 | ₹102.11 | ₹104.83 | 110,225 |
| 2026-04-02 | ₹102.50 | ₹104.95 | ₹99.50 | ₹104.46 | 258,395 |
| 2026-04-01 | ₹98.98 | ₹104.65 | ₹98.98 | ₹103.47 | 241,610 |
| 2026-03-30 | ₹99.30 | ₹100.68 | ₹96.22 | ₹96.77 | 217,571 |
| 2026-03-27 | ₹103.51 | ₹104.20 | ₹99.15 | ₹100.84 | 419,656 |
| 2026-03-25 | ₹105.00 | ₹107.19 | ₹103.80 | ₹104.49 | 173,653 |
| 2026-03-24 | ₹106.00 | ₹106.00 | ₹100.34 | ₹103.62 | 312,838 |
| 2026-03-23 | ₹106.00 | ₹106.00 | ₹100.00 | ₹100.50 | 317,471 |
| 2026-03-20 | ₹104.00 | ₹104.80 | ₹102.03 | ₹103.62 | 189,573 |
| 2026-03-19 | ₹104.10 | ₹105.39 | ₹101.60 | ₹102.55 | 128,628 |
| 2026-03-18 | ₹104.39 | ₹108.59 | ₹104.39 | ₹107.24 | 137,584 |
| 2026-03-17 | ₹103.87 | ₹105.95 | ₹100.31 | ₹104.39 | 340,801 |
| 2026-03-16 | ₹103.00 | ₹103.05 | ₹96.61 | ₹99.41 | 305,812 |
| 2026-03-13 | ₹107.00 | ₹107.06 | ₹101.80 | ₹103.38 | 240,688 |
| 2026-03-12 | ₹108.80 | ₹108.99 | ₹105.15 | ₹106.90 | 177,732 |
| 2026-03-11 | ₹108.29 | ₹112.17 | ₹107.53 | ₹108.15 | 193,375 |
| 2026-03-10 | ₹107.62 | ₹109.00 | ₹106.26 | ₹108.29 | 166,041 |
| 2026-03-09 | ₹111.00 | ₹111.00 | ₹103.63 | ₹106.03 | 307,421 |
| 2026-03-06 | ₹117.03 | ₹118.02 | ₹112.31 | ₹113.44 | 90,685 |
| 2026-03-05 | ₹117.22 | ₹120.23 | ₹115.00 | ₹116.91 | 133,038 |
| 2026-03-04 | ₹118.00 | ₹119.50 | ₹114.57 | ₹118.05 | 299,594 |
| 2026-03-02 | ₹119.70 | ₹123.94 | ₹116.66 | ₹119.98 | 389,662 |
| 2026-02-27 | ₹124.00 | ₹126.26 | ₹122.25 | ₹124.02 | 159,401 |
| 2026-02-26 | ₹124.08 | ₹131.00 | ₹123.35 | ₹124.04 | 370,948 |
| 2026-02-25 | ₹123.67 | ₹125.10 | ₹122.52 | ₹124.01 | 130,449 |
| 2026-02-24 | ₹124.81 | ₹125.36 | ₹122.40 | ₹123.36 | 164,701 |
| 2026-02-23 | ₹122.10 | ₹128.02 | ₹121.56 | ₹124.97 | 490,231 |
| 2026-02-20 | ₹122.30 | ₹122.61 | ₹120.33 | ₹121.95 | 131,794 |
| 2026-02-19 | ₹122.96 | ₹126.81 | ₹121.63 | ₹123.00 | 377,939 |
| 2026-02-18 | ₹126.40 | ₹126.62 | ₹120.40 | ₹121.98 | 881,510 |
| 2026-02-17 | ₹122.00 | ₹131.76 | ₹120.62 | ₹127.21 | 939,364 |
| 2026-02-16 | ₹123.60 | ₹126.00 | ₹121.60 | ₹122.20 | 215,533 |
| 2026-02-13 | ₹125.69 | ₹128.25 | ₹121.10 | ₹124.51 | 585,908 |
| 2026-02-12 | ₹119.53 | ₹129.00 | ₹115.47 | ₹127.58 | 1,283,366 |
| 2026-02-11 | ₹113.44 | ₹119.00 | ₹111.76 | ₹118.36 | 646,044 |
| 2026-02-10 | ₹103.79 | ₹114.90 | ₹103.51 | ₹113.49 | 1,266,536 |
| 2026-02-09 | ₹103.50 | ₹104.49 | ₹102.16 | ₹103.79 | 95,161 |
| 2026-02-06 | ₹104.08 | ₹104.26 | ₹102.37 | ₹102.68 | 89,139 |
| 2026-02-05 | ₹102.77 | ₹106.23 | ₹101.52 | ₹104.28 | 135,740 |
| 2026-02-04 | ₹103.20 | ₹103.79 | ₹101.50 | ₹102.77 | 106,982 |
| 2026-02-03 | ₹103.50 | ₹104.95 | ₹100.48 | ₹103.24 | 298,017 |
| 2026-02-02 | ₹100.35 | ₹102.77 | ₹99.40 | ₹101.59 | 94,093 |
| 2026-02-01 | ₹106.00 | ₹106.00 | ₹101.00 | ₹101.42 | 209,722 |
| 2026-01-30 | ₹102.50 | ₹105.48 | ₹102.05 | ₹104.10 | 281,583 |
| 2026-01-29 | ₹107.80 | ₹108.65 | ₹101.20 | ₹102.02 | 367,496 |
| 2026-01-28 | ₹101.61 | ₹107.20 | ₹101.50 | ₹105.88 | 230,107 |
| 2026-01-27 | ₹101.50 | ₹102.75 | ₹100.50 | ₹101.68 | 210,546 |
| 2026-01-23 | ₹101.60 | ₹102.55 | ₹97.50 | ₹102.00 | 213,769 |
| 2026-01-22 | ₹100.00 | ₹102.60 | ₹100.00 | ₹101.25 | 102,119 |
| 2026-01-21 | ₹102.00 | ₹102.12 | ₹98.15 | ₹99.30 | 209,385 |
| 2026-01-20 | ₹103.57 | ₹103.89 | ₹101.57 | ₹102.12 | 120,109 |
| 2026-01-19 | ₹105.00 | ₹106.78 | ₹102.96 | ₹103.57 | 204,089 |
| 2026-01-16 | ₹107.60 | ₹108.77 | ₹105.35 | ₹106.53 | 122,202 |
| 2026-01-14 | ₹104.30 | ₹108.35 | ₹103.95 | ₹107.60 | 196,661 |
| 2026-01-13 | ₹105.20 | ₹108.98 | ₹103.01 | ₹105.13 | 103,645 |
| 2026-01-12 | ₹106.27 | ₹106.27 | ₹102.17 | ₹103.88 | 193,273 |
| 2026-01-09 | ₹107.57 | ₹108.43 | ₹105.55 | ₹105.95 | 175,103 |
| 2026-01-08 | ₹110.95 | ₹114.00 | ₹106.64 | ₹107.57 | 651,236 |
| 2026-01-07 | ₹109.93 | ₹111.00 | ₹108.15 | ₹109.83 | 189,890 |
| 2026-01-06 | ₹110.90 | ₹112.20 | ₹109.10 | ₹109.82 | 176,341 |
| 2026-01-05 | ₹108.05 | ₹111.95 | ₹108.05 | ₹111.33 | 300,581 |
| 2026-01-02 | ₹109.00 | ₹110.20 | ₹108.10 | ₹108.54 | 191,488 |
| 2026-01-01 | ₹111.00 | ₹111.79 | ₹109.08 | ₹109.49 | 261,121 |
GPT Infraprojects Share Price Performance Analysis (Jul 2016 - Oct 2026)
GPTINFRA price change, volatility and average daily volume for the selected Year to Date period on NSE.
Period Price Change
+9.95%
₹109.49 → ₹120.38
Year to Date
Price Volatility
6.72%
Low Volatility
Year to Date
Average Daily Volume
287,608
Year to Date Average
NSE Exchange
GPT Infraprojects Share Price History – Frequently Asked Questions
Common questions about GPTINFRA historical data and records. Review GPTINFRA P/E comparison to evaluate earnings-based valuation against sector peers.
What is the all-time high share price of GPT Infraprojects (GPTINFRA)?
The all-time high share price of GPT Infraprojects was ₹204.0 recorded on July 15, 2024 on the NSE exchange.
What is the all-time low share price of GPT Infraprojects (GPTINFRA)?
The all-time low share price of GPT Infraprojects was ₹2.9 recorded on March 25, 2020 on the NSE exchange.
How can I download GPTINFRA historical share price data?
You can download GPT Infraprojects historical price data in CSV and Excel formats using the download buttons above. Select your timeframe and period, then click 'Download CSV' or 'Download Excel'.
What was the highest trading volume day for GPTINFRA shares?
The highest trading volume day for GPT Infraprojects was 14,290,448 shares traded on August 07, 2017 on the NSE exchange, with share price at ₹39.0.