GPT Infraprojects share price history

NSE: GPTINFRABSE: 533761ConstructionSmall Cap

GPT Infraprojects Limited · Face value ₹10 · Listed Dec 2011 on BSE, Jul 2016 on NSE

₹112.14₹0.90 (0.81%)BSE ₹112.55

Share price at the NSE close on 28 Oct 2026. Previous close ₹111.24.

28 Oct: open ₹110.05, high ₹112.65, low ₹110.05

52-week range of traded prices to 28 Oct 2026

₹96.22Low, 30 Mar 2026₹150.00High, 23 Jun 2026

Next results date: the board meets on 4 Nov 2026 to consider: financial results and dividend. The notice · Results calendar

Market cap: ₹1,417 Cr1,302nd largest listed
P/E: 14.39
P/B: 2.35
Dividend yield: 1.56%
ROE: 17.5%
ROCE: 17.6%
Debt to equity: 0.50
Volume, NSE: 40,98554.8% delivered

GPT Infraprojects share price by year, month and day

Closes to 28 Oct 2026; the last month as traded on NSE

GPT Infraprojects' share price is on record from 5 Dec 2011, when it closed at ₹12.34, to 28 Oct 2026. Its highest close was ₹200.10 on 12 Jul 2024 and its lowest ₹3.25 on 24 Mar 2020, adjusted for 3 splits and bonus issues. Some closes are BSE's, on days NSE has none.

Close at year end, ₹

Year	Close at year end	Change	Highest close	Lowest close	Open	Traded high	Traded low	Volume
2026so far	112.14	+0.4%	135.56	96.77	111.00	150.00	96.22	5,89,28,955
2025	111.71	−21.1%	145.99	86.64	143.00	149.80	84.48	8,41,86,872
2024	141.54	+71.6%	200.10	72.60	84.00	204.00	68.50	5,90,13,123
2023	82.50	+203.0%	82.50	21.38	27.00	82.50	21.30	3,96,66,090
2022	27.23	+34.6%	34.94	16.96	20.31	35.21	16.88	9,20,13,366
2021	20.23	+71.4%	25.38	8.78	12.08	26.96	8.56	12,66,08,388
2020	11.80	+23.2%	11.80	3.25	9.30	12.08	2.94	6,78,24,392
2019	9.58	−27.3%	15.90	8.56	12.56	16.23	8.14	98,60,308
2018	13.18	−72.4%	57.99	12.83	47.25	62.00	12.50	4,11,33,836
2017	47.76	+57.9%	54.09	28.93	31.11	57.50	27.68	8,34,53,532
2016BSE close	30.26	+3.7%	36.19	23.76	32.50	38.38	21.51	2,31,28,624
2015BSE close	29.18	+45.0%	31.83	11.75	21.12	32.31	11.25	5,03,08,240
2014BSE close	20.12	+9.1%	22.80	10.16	17.53	22.81	10.13	66,75,288
2013BSE close	18.44	+15.7%	35.13	16.73	16.74	36.88	16.39	1,34,160
2012BSE close	15.94	−15.2%	20.50	12.71	18.81	20.50	12.51	8,56,912
2011BSE close	18.79	–	19.13	12.34	12.34	19.58	12.34	4,37,008

₹ per share, adjusted for splits and bonuses since. Change is on the close at the end of the year before; traded high and low are the year's range. 2011 is from its first session, 5 Dec 2011.

Month	Close	Change	Open	High	Low	Volume
Oct 2026so far	112.14	−5.2%	118.33	134.97	109.00	67,19,595
Sep 2026	118.34	+6.9%	110.55	123.32	106.41	75,02,230
Aug 2026	110.66	−6.7%	117.00	120.19	110.00	22,06,319
Jul 2026	118.62	−11.1%	133.00	136.00	112.51	28,50,403
Jun 2026	133.38	+15.5%	116.00	150.00	110.30	1,28,87,810
May 2026	115.51	+1.8%	113.40	129.47	111.84	61,42,079
Apr 2026	113.48	+17.3%	98.98	121.58	98.98	29,05,374
Mar 2026	96.77	−22.0%	119.70	123.94	96.22	45,41,823
Feb 2026	124.02	+19.1%	106.00	131.76	99.40	86,72,578
Jan 2026	104.10	−6.8%	111.00	114.00	97.50	45,00,744
Dec 2025	111.71	+4.0%	109.39	121.42	97.60	2,45,98,014
Nov 2025	107.43	+0.6%	108.98	113.02	99.00	29,29,360
Oct 2025	106.76	−5.2%	113.43	117.90	103.06	1,06,29,671
Sep 2025	112.60	+1.0%	112.00	125.00	108.80	38,30,288
Aug 2025	111.48	−13.3%	128.62	140.90	109.98	43,09,858
Jul 2025	128.62	+0.1%	127.30	139.50	121.60	70,92,971
Jun 2025	128.45	−9.1%	140.70	145.00	121.06	27,01,368
May 2025	141.38	+13.0%	125.60	149.80	112.00	50,36,988
Apr 2025	125.16	+4.8%	119.00	144.51	109.01	60,51,240
Mar 2025	119.46	+28.7%	92.01	126.01	84.48	85,34,137
Feb 2025	92.84	−16.3%	111.26	124.40	91.50	36,20,736
Jan 2025	110.91	−21.6%	143.00	147.50	99.20	48,52,241
Dec 2024	141.54	−4.8%	148.71	152.01	130.00	40,55,403
Nov 2024	148.71	+9.2%	139.49	153.45	115.10	56,31,150
Oct 2024	136.17	−14.3%	157.01	157.90	120.00	28,20,626
Sep 2024	158.93	−9.9%	183.94	185.00	148.01	44,68,913
Aug 2024	176.45	+5.4%	166.00	193.75	155.01	61,93,461
Jul 2024	167.40	+23.0%	136.00	204.00	136.00	56,99,102
Jun 2024	136.06	+17.6%	120.90	143.50	109.68	42,95,198
May 2024	115.65	+7.1%	118.80	129.95	102.50	53,51,930
Apr 2024	108.00	+38.2%	79.90	113.65	78.15	91,74,214
Mar 2024	78.15	−16.5%	97.00	104.03	68.50	69,11,358
Feb 2024	93.63	−4.1%	97.43	98.00	85.00	18,11,870
Jan 2024	97.60	+18.3%	84.00	99.38	77.00	25,99,898
Dec 2023	82.50	+16.6%	69.35	82.50	69.05	39,95,862
Nov 2023	70.75	+25.2%	56.50	71.35	55.75	18,29,278
Oct 2023	56.50	+17.7%	48.95	58.43	47.13	23,85,374
Sep 2023	48.00	+18.5%	40.53	48.03	40.53	26,97,830
Aug 2023	40.50	+4.5%	39.50	41.85	36.93	30,20,412
Jul 2023	38.75	+22.8%	31.55	39.40	31.05	33,83,846
Jun 2023	31.55	+11.1%	28.55	35.20	27.03	85,55,044
May 2023	28.40	+15.8%	24.83	30.75	24.00	56,84,284
Apr 2023	24.53	+11.4%	22.03	25.85	22.03	13,50,500
Mar 2023	22.03	−12.7%	25.73	25.98	21.30	14,28,496
Feb 2023	25.23	−10.5%	28.85	29.25	23.85	12,41,314
Jan 2023	28.20	+3.6%	27.00	30.60	25.45	40,93,850
Dec 2022	27.23	−7.1%	29.50	30.33	21.28	30,82,354
Nov 2022	29.30	−4.9%	30.78	34.38	27.88	59,05,088
Oct 2022	30.83	−11.8%	34.71	34.71	30.28	53,73,344
Sep 2022	34.94	+50.8%	22.75	35.21	22.75	2,29,46,740
Aug 2022	23.18	+2.0%	23.26	24.46	21.05	29,72,552
Jul 2022	22.71	+12.2%	19.68	23.50	19.68	19,93,428
Jun 2022	20.25	−5.8%	21.53	25.21	17.88	52,34,580
May 2022	21.50	−10.2%	23.61	25.50	20.78	68,36,664
Apr 2022	23.94	+27.6%	18.73	27.98	18.73	2,35,61,012
Mar 2022	18.76	+3.3%	18.16	21.73	16.88	36,99,520
Feb 2022	18.16	−8.4%	19.88	23.75	17.53	73,49,004
Jan 2022	19.84	−1.9%	20.31	21.68	18.46	30,59,080
Dec 2021	20.23	+8.2%	19.25	22.60	17.78	78,69,264
Nov 2021	18.69	−10.0%	21.01	23.71	18.24	40,62,952
Oct 2021	20.76	−1.0%	20.96	24.68	20.33	61,64,332
Sep 2021	20.96	−3.7%	22.25	23.45	19.40	31,35,104
Aug 2021	21.76	−9.6%	24.75	25.00	18.80	39,40,188
Jul 2021	24.06	+17.2%	21.75	26.96	20.09	2,67,49,336
Jun 2021	20.54	+45.1%	14.88	23.35	13.63	4,16,38,092
May 2021	14.15	+44.0%	9.96	14.69	9.38	1,45,24,488
Apr 2021	9.83	+7.2%	9.39	10.76	8.70	25,89,668
Mar 2021	9.16	−12.6%	10.58	10.99	8.66	39,33,468
Feb 2021	10.49	+0.2%	10.61	11.78	8.56	33,57,536
Jan 2021	10.46	−11.3%	12.08	12.91	9.33	86,43,960
Dec 2020	11.80	+43.5%	7.85	12.08	7.50	2,45,11,188
Nov 2020	8.23	+21.4%	7.40	8.90	6.56	24,24,328
Oct 2020	6.78	−0.7%	6.79	7.50	6.34	15,82,496
Sep 2020	6.83	−15.5%	7.61	8.98	6.50	27,17,616
Aug 2020	8.08	+22.6%	6.73	10.64	6.40	1,63,44,656
Jul 2020	6.59	+12.1%	5.88	7.33	5.78	55,46,084
Jun 2020	5.88	+27.7%	4.88	7.51	4.39	78,86,100
May 2020	4.60	−5.9%	4.89	5.18	3.85	8,90,008
Apr 2020	4.89	+35.3%	3.71	6.25	3.36	18,59,588
Mar 2020	3.61	−49.7%	7.19	7.45	2.94	15,14,604
Feb 2020	7.18	−19.2%	9.50	10.00	6.53	11,08,244
Jan 2020	8.88	−7.3%	9.30	11.49	8.76	14,39,480
Dec 2019	9.58	−1.7%	10.36	10.74	9.00	1,68,544
Nov 2019	9.74	−11.0%	11.25	11.70	9.28	14,06,588
Oct 2019	10.94	+18.9%	9.25	12.19	8.18	9,71,268
Sep 2019	9.20	+3.1%	8.75	12.20	8.51	3,31,048
Aug 2019	8.93	−9.3%	9.84	10.25	8.14	3,40,256
Jul 2019	9.84	−13.0%	10.75	12.73	9.50	8,03,248
Jun 2019	11.31	−5.3%	11.95	15.25	10.63	2,84,764
May 2019	11.95	−15.2%	14.10	14.36	10.50	4,29,288
Apr 2019	14.10	+13.0%	12.50	16.23	11.80	14,18,804
Mar 2019	12.48	+8.2%	12.10	14.00	11.64	4,38,096
Feb 2019	11.53	−1.0%	11.64	11.99	9.03	24,24,912
Jan 2019	11.64	−11.7%	12.56	14.61	11.64	8,43,492
Dec 2018	13.18	−10.8%	15.51	15.51	12.50	7,31,492
Nov 2018	14.78	−3.2%	15.63	17.50	14.44	6,78,804
Oct 2018	15.26	−42.1%	26.25	26.25	14.38	18,67,020
Sep 2018	26.34	−24.3%	35.00	36.74	22.50	40,41,568
Aug 2018	34.81	−9.0%	38.25	41.00	33.49	19,60,284
Jul 2018	38.26	+3.7%	36.25	41.74	34.24	36,07,612
Jun 2018	36.90	−17.3%	44.63	44.70	30.75	46,84,068
May 2018	44.63	−2.8%	46.25	50.75	40.06	21,65,636
Apr 2018	45.93	+2.6%	44.75	48.25	44.15	27,83,564
Mar 2018	44.75	+0.4%	44.51	52.21	41.41	59,81,156
Feb 2018	44.59	−15.9%	54.25	54.84	39.50	36,71,952
Jan 2018	53.00	+11.0%	47.25	62.00	46.21	89,60,680
Dec 2017	47.76	−1.0%	48.88	51.20	44.01	35,92,488
Nov 2017	48.24	+18.9%	40.73	57.50	39.55	1,06,36,960
Oct 2017	40.56	+0.5%	40.38	42.64	36.98	37,58,256
Sep 2017	40.36	+7.8%	37.74	47.00	36.30	1,02,91,964
Aug 2017	37.45	+20.9%	30.90	44.25	30.90	3,31,22,188
Jul 2017	30.99	+3.9%	30.01	35.50	27.68	56,08,116
Jun 2017	29.81	−6.6%	31.63	34.61	29.44	86,85,856
May 2017	31.92	+4.6%	31.00	35.13	28.00	28,59,032
Apr 2017	30.51	+0.8%	30.25	34.33	28.74	12,38,152
Mar 2017	30.26	0.0%	30.38	32.50	27.79	19,82,208
Feb 2017	30.26	−2.7%	31.25	33.18	29.44	10,68,008
Jan 2017	31.09	+2.7%	31.11	32.93	27.91	6,10,304
Dec 2016	30.26	0.0%	30.28	31.37	24.08	13,63,576
Nov 2016	30.25	−13.2%	34.75	35.37	24.25	13,88,920
Oct 2016	34.83	−2.2%	35.51	37.99	33.14	18,61,208
Sep 2016	35.60	+11.1%	31.88	38.38	28.83	27,07,216
Aug 2016	32.05	+7.1%	30.00	33.10	25.19	42,43,624
Jul 2016BSE close	29.94	+0.8%	30.24	31.30	28.13	20,18,432
Jun 2016BSE close	29.69	−1.0%	30.25	31.37	27.50	23,47,872
May 2016BSE close	29.99	+15.1%	26.13	31.25	25.89	18,34,776
Apr 2016BSE close	26.06	−5.4%	28.13	28.75	23.31	7,42,632
Mar 2016BSE close	27.55	+15.9%	25.00	28.49	23.75	15,16,752
Feb 2016BSE close	23.76	−22.1%	30.63	31.63	21.51	2,16,248
Jan 2016BSE close	30.50	+4.5%	32.50	34.75	25.38	28,87,368
Dec 2015BSE close	29.18	+60.0%	18.14	29.18	16.26	1,04,77,640
Nov 2015BSE close	18.24	+13.1%	16.19	20.19	14.38	13,48,720
Oct 2015BSE close	16.13	−0.5%	16.25	20.13	15.13	26,50,184
Sep 2015BSE close	16.21	+18.2%	13.31	21.63	12.51	32,90,744
Aug 2015BSE close	13.71	−16.8%	16.50	17.74	12.13	58,76,776
Jul 2015BSE close	16.49	+25.6%	12.50	20.00	11.25	84,08,720
Jun 2015BSE close	13.13	−4.5%	14.24	14.74	11.25	1,40,784
May 2015BSE close	13.75	−11.6%	15.63	16.24	12.88	7,50,792
Apr 2015BSE close	15.55	+0.8%	16.00	21.00	13.86	21,91,040
Mar 2015BSE close	15.43	−41.6%	26.25	26.81	14.01	41,94,312
Feb 2015BSE close	26.40	−9.2%	29.25	32.31	26.40	54,48,560
Jan 2015BSE close	29.06	+44.5%	21.12	29.06	21.05	55,29,968
Dec 2014BSE close	20.12	+66.7%	12.13	20.12	12.00	51,34,728
Nov 2014BSE close	12.07	+14.3%	10.56	12.31	10.56	4,02,000
Oct 2014BSE close	10.56	−42.0%	17.32	17.32	10.13	3,400
Sep 2014BSE close	18.23	−18.5%	21.81	22.81	18.23	18,024
Aug 2014BSE close	22.36	+5.2%	20.19	22.36	19.12	29,200
Jul 2014BSE close	21.25	+56.0%	14.31	22.08	12.94	74,800
Jun 2014BSE close	13.63	−1.8%	13.88	13.88	13.06	10,05,000
May 2014BSE close	13.88	−3.5%	14.38	14.38	13.88	880
Apr 2014BSE close	14.38	−11.5%	16.50	16.50	14.36	2,072
Mar 2014BSE close	16.25	+4.0%	15.88	16.88	15.88	3,472
Feb 2014BSE close	15.63	−6.0%	16.29	16.29	15.63	488
Jan 2014BSE close	16.63	−9.9%	17.53	17.53	16.32	1,224
Dec 2013BSE close	18.44	−40.0%	29.23	29.23	18.44	144
Nov 2013BSE close	30.76	−6.8%	32.50	32.50	30.76	128
Oct 2013BSE close	33.02	−1.1%	33.75	34.75	33.02	10,944
Sep 2013BSE close	33.38	+30.2%	25.25	36.88	24.35	71,752
Aug 2013BSE close	25.63	+3.6%	25.88	25.88	21.44	29,736
Jul 2013BSE close	24.74	+26.1%	20.00	24.74	19.38	14,576
Jun 2013BSE close	19.63	+11.3%	18.25	19.63	18.06	496
May 2013BSE close	17.63	0.0%	16.74	17.63	16.74	56
Apr 2013BSE close	17.62	+0.7%	18.06	18.06	17.62	168
Mar 2013BSE close	17.50	+2.4%	16.88	17.50	16.88	128
Feb 2013BSE close	17.09	−5.0%	17.09	17.09	17.09	8
Jan 2013BSE close	17.99	+12.8%	16.74	17.99	16.39	6,024
Dec 2012BSE close	15.94	+5.3%	15.89	15.95	15.89	816
Nov 2012BSE close	15.14	+3.5%	15.36	15.36	14.59	440
Oct 2012BSE close	14.63	−24.5%	18.75	18.75	14.63	9,704
Sep 2012BSE close	19.38	+0.6%	19.38	19.38	19.38	200
Aug 2012BSE close	19.25	+19.8%	16.08	20.50	14.51	1,632
Jul 2012BSE close	16.08	−19.6%	19.01	20.36	15.31	1,968
Jun 2012BSE close	20.00	+23.1%	16.43	20.00	16.43	256
May 2012BSE close	16.25	+11.5%	13.85	16.25	12.51	7,216
Apr 2012BSE close	14.58	−26.7%	20.00	20.00	14.58	4,328
Mar 2012BSE close	19.89	+28.4%	14.13	19.92	14.08	2,01,304
Feb 2012BSE close	15.49	+8.0%	13.42	18.75	12.63	2,62,984
Jan 2012BSE close	14.35	−23.6%	18.81	19.88	13.31	3,66,064
Dec 2011BSE close	18.79	–	12.34	19.58	12.34	4,37,008

₹ per share, adjusted for splits and bonuses since. Change is on the close of the month before; high and low are the month's traded range.

Date	Open	High	Low	Close	Average price	Volume	Delivery
28 Oct 2026	110.05	112.65	110.05	112.14	111.87	40,985	54.8%
27 Oct 2026	109.80	113.33	109.80	111.24	111.82	78,664	60.7%
26 Oct 2026	112.60	116.00	109.26	110.52	111.41	3,23,737	49.7%
23 Oct 2026	114.90	118.90	109.00	112.60	111.12	1,73,624	48.0%
22 Oct 2026	116.65	116.84	114.00	114.90	115.41	64,165	54.3%
21 Oct 2026	121.90	121.90	115.40	116.65	117.73	2,01,285	51.3%
19 Oct 2026	129.95	130.90	120.20	121.28	124.92	7,73,244	36.5%
16 Oct 2026	124.00	126.34	122.00	125.60	124.49	78,948	70.3%
15 Oct 2026	124.05	126.08	122.18	124.76	124.44	2,25,906	54.4%
14 Oct 2026	121.99	128.00	121.03	125.13	125.17	2,12,079	53.6%
13 Oct 2026	120.11	123.36	118.90	121.99	121.44	1,13,163	51.8%
12 Oct 2026	121.88	124.48	118.44	120.47	120.79	1,86,650	40.5%
9 Oct 2026	122.52	127.99	119.82	121.88	122.15	2,16,420	38.7%
8 Oct 2026	130.00	130.20	120.10	121.19	124.01	4,74,533	38.2%
7 Oct 2026	121.62	134.97	120.20	130.06	130.02	18,34,242	40.8%
6 Oct 2026	120.38	122.29	120.00	121.62	121.55	1,48,536	55.0%
5 Oct 2026	122.60	122.60	117.80	120.38	120.36	4,70,025	37.1%
1 Oct 2026	118.33	121.90	116.12	118.66	119.18	11,03,389	23.8%
30 Sep 2026	116.57	119.40	114.10	118.34	117.27	1,62,220	51.7%
29 Sep 2026	116.27	117.69	113.94	115.72	115.99	2,28,789	58.6%
28 Sep 2026	115.25	118.88	113.30	116.27	116.97	2,84,889	46.7%
25 Sep 2026	115.99	116.90	112.50	114.43	114.55	1,24,954	47.9%

Prices in ₹ per share as traded, not adjusted.

Splits, bonus issues and other changes

What the prices above are adjusted for, so they read as one share held throughout.GPT Infraprojects bonus and split history

Ex-date	Event	Price factor	What happened
3 Jul 2024	Bonus	0.5000	Holders received 1 bonus share for every 1 held.
11 Nov 2022	Bonus	0.5000	Holders received 1 bonus share for every 1 held.
13 Jul 2017	Bonus	0.5000	Holders received 1 bonus share for every 1 held.

Earlier prices are multiplied by the factor, so the chart reads as one share held throughout.