NSE · GPTINFRA · stock
GPT Infraprojects Limited (GPTINFRA) stock price history
Every NSE trading session of GPT Infraprojects Limited from Jul 11, 2016 to Sep 28, 2026: 2,528 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
GPTINFRA adjusted close, 2016 to 2026
- ₹190.79
- All time high, 2024
- ₹150.00
- 52 week high, ₹95.41 low
- 2,528
- Daily sessions since 2016
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2016 to 2026 series and minute bars.
GPTINFRA key facts
- GPT Infraprojects Limited (GPTINFRA) closed at ₹116.27 on Sep 28, 2026 on NSE.
- GPTINFRA's all time high close is ₹190.79, set on Jul 12, 2024; its all time low close is ₹2.58 on Mar 24, 2020.
- GPTINFRA's 52 week range is ₹95.41 to ₹150.00.
- GPTINFRA returned +2.0% over the year to Sep 28, 2026 and +539.7% over five years.
- Over ten years GPTINFRA returned +337%, +15.9% a year compounded.
- GPTINFRA's deepest drawdown was -94.1% from Jan 16, 2018 to Mar 24, 2020.
- DataCedar holds 2,528 daily sessions of GPTINFRA history from Jul 11, 2016 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
GPTINFRA price chart, 2016 to 2026
GPTINFRA returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | +3.9% |
| 3 months | -11.5% |
| 6 months | +16.3% |
| Year to date | +11.0% |
| 1 year | +2.0% |
| 3 years | +163.4% |
| 5 years | +539.7% |
| 10 years | +336.9% |
| Since Jul 11, 2016 | +422.2% |
| Compound annual growth, 10.2 years | +17.6% |
GPTINFRA records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- ₹190.79 on Jul 12, 2024
- All time low close
- ₹2.58 on Mar 24, 2020
- 52 week high
- ₹150.00 on Jun 23, 2026
- 52 week low
- ₹95.41 on Mar 30, 2026
- Deepest drawdown
- -94.1% from Jan 16, 2018 to Mar 24, 2020, recovered Sep 28, 2023
- Best single session
- +20.0% on Sep 13, 2022
- Worst single session
- -19.6% on Sep 21, 2018
- Volatility, 1 year annualised
- 37.0%
- Sessions closing higher, 1 year
- 42%
- Growth of 1 since 2016
- 5.2×
- Best calendar year
- 2023, +217%
- Worst calendar year
- 2018, -72%
GPTINFRA price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2016 starts on Jul 11, 2016; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | ₹109.25 | ₹150.00 | ₹95.41 | ₹116.27 | +5.7% | 51.6M | 186 |
| 2025 | ₹137.32 | ₹145.13 | ₹81.85 | ₹109.95 | -19.1% | 83.9M | 249 |
| 2024 | ₹78.83 | ₹194.51 | ₹65.04 | ₹135.92 | +74.5% | 58.5M | 246 |
| 2023 | ₹24.34 | ₹77.91 | ₹19.55 | ₹77.91 | +217.4% | 39.7M | 245 |
| 2022 | ₹17.68 | ₹31.74 | ₹14.95 | ₹24.54 | +39.4% | 92M | 248 |
| 2021 | ₹10.05 | ₹23.21 | ₹7.37 | ₹17.61 | +79.2% | 126.6M | 248 |
| 2020 | ₹7.37 | ₹10.05 | ₹2.33 | ₹9.82 | +29.5% | 67.8M | 251 |
| 2019 | ₹9.49 | ₹12.86 | ₹6.45 | ₹7.59 | -23.8% | 8.8M | 243 |
| 2018 | ₹35.49 | ₹46.57 | ₹9.44 | ₹9.95 | -72.3% | 41.1M | 246 |
| 2017 | ₹23.10 | ₹42.96 | ₹20.64 | ₹35.88 | +59.7% | 83.4M | 248 |
| 2016 | ₹23.11 | ₹28.49 | ₹17.88 | ₹22.47 | n/a | 13.1M | 118 |
GPTINFRA monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | ₹116.27 | +5.1% |
| August 2026 | ₹110.66 | -6.7% |
| July 2026 | ₹118.62 | -11.1% |
| June 2026 | ₹133.38 | +15.5% |
| May 2026 | ₹115.51 | +2.7% |
| April 2026 | ₹112.52 | +17.3% |
| March 2026 | ₹95.95 | -22.0% |
| February 2026 | ₹122.97 | +20.0% |
| January 2026 | ₹102.46 | -6.8% |
| December 2025 | ₹109.95 | +4.0% |
| November 2025 | ₹105.74 | +0.6% |
| October 2025 | ₹105.08 | -5.2% |
About the GPTINFRA data
Daily bars. 2,528 sessions from Jul 11, 2016 to Sep 28, 2026, one row per NSE trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 17, 2026 forward, most recent session Sep 29, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are NSE trading days; minute timestamps are UTC. Prices are in INR. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Jul 11, 2016, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/GPTINFRA/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on NSE
Common questions
GPTINFRA share price history
