NSE: GPTHEALTH | Series: EQ
-
LTP
169.10
13.66 (8.79 %) -
Open
153.44
150.18 -
High
173.00
156.50 -
Low
153.44
142.00 -
Close
169.00
155.44 -
52W High
192.00
13 Dec, 2024 -
52W Low
126.10
04 Mar, 2025
Upper Circuit: 186.53
Lower Circuit: 124.35
1W
1M
3M
6M
1Y
| Date | Open | High | Low | LTP | Close | Change | % | 52W High | 52W Low | Volume | Value (₹) | No. of trades |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 03 Apr, 2025 | 153.44 | 173.00 | 153.44 | 169.10 | 169.00 | 13.56 | 8.72 | 192.00 | 126.10 | 564,823 | 9.42 Crore | 12,194 |
| 02 Apr, 2025 | 150.18 | 156.50 | 142.00 | 155.50 | 155.44 | 6.21 | 4.16 | 192.00 | 126.10 | 229,098 | 3.52 Crore | 5,332 |
| 01 Apr, 2025 | 146.98 | 153.58 | 144.80 | 148.72 | 149.23 | 2.26 | 1.54 | 192.00 | 126.10 | 194,244 | 2.93 Crore | 5,431 |
| 28 Mar, 2025 | 140.00 | 149.49 | 137.86 | 147.00 | 146.97 | 8.36 | 6.03 | 192.00 | 126.10 | 335,619 | 4.87 Crore | 6,986 |
| 27 Mar, 2025 | 135.49 | 142.49 | 134.61 | 138.24 | 138.61 | 3.05 | 2.25 | 192.00 | 126.10 | 297,713 | 4.13 Crore | 5,737 |
| 26 Mar, 2025 | 142.42 | 142.56 | 135.00 | 135.00 | 135.56 | -5.33 | -3.78 | 192.00 | 126.10 | 172,487 | 2.38 Crore | 4,756 |
| 25 Mar, 2025 | 145.15 | 147.81 | 140.12 | 141.00 | 140.89 | -4.27 | -2.94 | 192.00 | 126.10 | 131,567 | 1.87 Crore | 3,770 |
| 24 Mar, 2025 | 149.00 | 150.00 | 144.77 | 144.80 | 145.16 | -0.96 | -0.66 | 192.00 | 126.10 | 111,208 | 1.63 Crore | 5,125 |
| 21 Mar, 2025 | 142.01 | 149.50 | 142.00 | 145.00 | 146.12 | 2.72 | 1.9 | 192.00 | 126.10 | 144,717 | 2.11 Crore | 4,851 |
| 20 Mar, 2025 | 142.92 | 147.70 | 139.26 | 143.00 | 143.40 | 1.16 | 0.82 | 192.00 | 126.10 | 167,796 | 2.40 Crore | 5,090 |
| 19 Mar, 2025 | 139.00 | 144.00 | 138.16 | 141.05 | 142.24 | 4.23 | 3.06 | 192.00 | 126.10 | 135,653 | 1.92 Crore | 2,904 |
| 18 Mar, 2025 | 137.81 | 139.55 | 135.13 | 137.50 | 138.01 | 2.46 | 1.81 | 192.00 | 126.10 | 126,968 | 1.74 Crore | 3,608 |
| 17 Mar, 2025 | 136.50 | 139.80 | 133.50 | 135.60 | 135.55 | -0.82 | -0.6 | 192.00 | 126.10 | 117,805 | 1.60 Crore | 4,407 |
| 13 Mar, 2025 | 135.60 | 139.70 | 133.90 | 135.09 | 136.37 | -0.23 | -0.17 | 192.00 | 126.10 | 155,944 | 2.14 Crore | 2,559 |
| 12 Mar, 2025 | 138.00 | 141.55 | 135.05 | 137.20 | 136.60 | -2.27 | -1.63 | 192.00 | 126.10 | 69,743 | 95.14 Lakh | 3,224 |
| 11 Mar, 2025 | 138.90 | 140.00 | 135.00 | 138.64 | 138.87 | -0.13 | -0.09 | 192.00 | 126.10 | 117,580 | 1.63 Crore | 2,074 |
| 10 Mar, 2025 | 135.00 | 141.08 | 132.00 | 139.00 | 139.00 | 3.74 | 2.77 | 192.00 | 126.10 | 312,471 | 4.24 Crore | 7,955 |
| 07 Mar, 2025 | 133.18 | 137.49 | 131.94 | 135.80 | 135.26 | 2.87 | 2.17 | 192.00 | 126.10 | 162,991 | 2.21 Crore | 5,978 |
| 06 Mar, 2025 | 130.08 | 134.49 | 130.08 | 132.39 | 132.39 | 3.38 | 2.62 | 192.00 | 126.10 | 172,390 | 2.29 Crore | 7,930 |
| 05 Mar, 2025 | 127.10 | 133.60 | 127.10 | 129.50 | 129.01 | 2.01 | 1.58 | 192.00 | 126.10 | 168,172 | 2.20 Crore | 11,989 |
| 04 Mar, 2025 | 127.93 | 130.49 | 126.10 | 126.71 | 127.00 | -2.17 | -1.68 | 192.00 | 126.10 | 181,675 | 2.31 Crore | 4,903 |