GTPL Hathway Limited (BOM:540602)
India · Delayed Price · Currency is INR 54.80
+0.65 (1.20%)
At close: Oct 6, 2026
BOM:540602 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 7, 2026 | 54.80 | 57.10 | 54.25 | 55.18 | 55.18 | 0.69% | 6,715 |
| Oct 6, 2026 | 55.00 | 55.20 | 54.42 | 54.80 | 54.80 | 1.20% | 946 |
| Oct 5, 2026 | 54.56 | 55.87 | 54.00 | 54.15 | 54.15 | -2.97% | 2,575 |
| Oct 1, 2026 | 55.19 | 57.78 | 54.88 | 55.81 | 55.81 | 1.42% | 5,842 |
| Sep 30, 2026 | 55.00 | 55.20 | 53.62 | 55.03 | 55.03 | 1.57% | 9,987 |
| Sep 29, 2026 | 54.61 | 55.23 | 54.05 | 54.18 | 54.18 | -1.56% | 1,304 |
| Sep 28, 2026 | 55.55 | 56.68 | 54.62 | 55.04 | 55.04 | -2.84% | 982 |
| Sep 25, 2026 | 54.60 | 57.14 | 54.60 | 56.65 | 56.65 | 2.31% | 7,720 |
| Sep 24, 2026 | 55.63 | 55.63 | 54.77 | 55.37 | 55.37 | -1.44% | 6,303 |
| Sep 23, 2026 | 55.25 | 56.40 | 55.00 | 56.18 | 56.18 | 2.07% | 5,646 |
| Sep 22, 2026 | 56.70 | 56.70 | 55.00 | 55.04 | 55.04 | -0.02% | 6,382 |
| Sep 21, 2026 | 55.30 | 55.38 | 53.90 | 55.05 | 55.05 | 0.11% | 13,711 |
| Sep 18, 2026 | 57.69 | 57.82 | 56.56 | 56.99 | 54.99 | 0.12% | 5,783 |
| Sep 17, 2026 | 58.70 | 58.70 | 56.04 | 56.92 | 54.92 | 0.26% | 3,775 |
| Sep 16, 2026 | 58.99 | 58.99 | 56.00 | 56.77 | 54.78 | -2.86% | 6,394 |
| Sep 15, 2026 | 58.55 | 61.03 | 57.50 | 58.44 | 56.39 | -2.40% | 9,599 |
| Sep 11, 2026 | 59.00 | 60.80 | 58.86 | 59.88 | 57.78 | 0.07% | 5,841 |
| Sep 10, 2026 | 59.00 | 60.20 | 58.16 | 59.84 | 57.74 | 2.91% | 4,107 |
| Sep 9, 2026 | 59.24 | 59.24 | 57.68 | 58.15 | 56.11 | -0.34% | 1,497 |
| Sep 8, 2026 | 55.90 | 59.31 | 55.90 | 58.35 | 56.30 | -1.19% | 2,855 |
| Sep 7, 2026 | 59.83 | 59.83 | 57.64 | 59.05 | 56.98 | 0.87% | 2,018 |
| Sep 4, 2026 | 58.36 | 59.22 | 57.47 | 58.54 | 56.49 | 0.03% | 3,071 |
| Sep 3, 2026 | 57.26 | 58.67 | 56.50 | 58.52 | 56.47 | 4.24% | 4,862 |
| Sep 2, 2026 | 57.42 | 57.75 | 55.50 | 56.14 | 54.17 | -1.87% | 1,501 |
| Sep 1, 2026 | 58.60 | 58.60 | 56.69 | 57.21 | 55.20 | -1.07% | 3,028 |
| Aug 31, 2026 | 55.00 | 59.99 | 54.00 | 57.83 | 55.80 | 6.87% | 17,573 |
| Aug 28, 2026 | 55.00 | 55.00 | 53.44 | 54.11 | 52.21 | 0.52% | 604 |
| Aug 27, 2026 | 53.41 | 55.88 | 53.41 | 53.83 | 51.94 | -2.66% | 4,597 |
| Aug 26, 2026 | 65.00 | 65.00 | 54.19 | 55.30 | 53.36 | 1.24% | 2,782 |
| Aug 25, 2026 | 53.66 | 55.96 | 53.66 | 54.62 | 52.70 | 0.29% | 757 |
| Aug 24, 2026 | 55.00 | 55.00 | 54.35 | 54.46 | 52.55 | -0.06% | 1,860 |
| Aug 21, 2026 | 55.00 | 55.21 | 53.20 | 54.49 | 52.58 | -0.07% | 6,643 |
| Aug 20, 2026 | 55.00 | 55.30 | 54.22 | 54.53 | 52.62 | 1.19% | 2,985 |
| Aug 19, 2026 | 54.00 | 54.00 | 53.00 | 53.89 | 52.00 | 0.41% | 4,965 |
| Aug 18, 2026 | 55.00 | 55.00 | 53.00 | 53.67 | 51.79 | -0.30% | 697 |
| Aug 17, 2026 | 52.00 | 54.47 | 50.57 | 53.83 | 51.94 | 1.72% | 3,536 |
| Aug 14, 2026 | 55.00 | 55.00 | 52.77 | 52.92 | 51.06 | -2.16% | 2,380 |
| Aug 13, 2026 | 55.00 | 55.00 | 53.27 | 54.09 | 52.19 | -0.28% | 3,760 |
| Aug 12, 2026 | 53.01 | 55.10 | 53.01 | 54.24 | 52.34 | 2.82% | 7,935 |
| Aug 11, 2026 | 59.00 | 59.77 | 50.80 | 52.75 | 50.90 | -10.68% | 155,115 |
| Aug 10, 2026 | 62.00 | 62.00 | 59.00 | 59.06 | 56.99 | -1.45% | 1,837 |
| Aug 7, 2026 | 60.78 | 60.78 | 59.88 | 59.93 | 57.83 | 0.39% | 494 |
| Aug 6, 2026 | 62.40 | 62.40 | 59.66 | 59.70 | 57.60 | -1.18% | 3,307 |
| Aug 5, 2026 | 61.45 | 61.60 | 60.00 | 60.41 | 58.29 | 0.40% | 994 |
| Aug 4, 2026 | 60.41 | 60.65 | 59.88 | 60.17 | 58.06 | 0.15% | 509 |
| Aug 3, 2026 | 59.00 | 61.35 | 59.00 | 60.08 | 57.97 | 0.23% | 1,899 |
| Jul 31, 2026 | 60.00 | 60.18 | 59.38 | 59.94 | 57.84 | 0.79% | 293 |
| Jul 30, 2026 | 60.01 | 60.06 | 59.01 | 59.47 | 57.38 | -0.90% | 1,731 |
| Jul 29, 2026 | 60.19 | 61.14 | 59.43 | 60.01 | 57.90 | -1.30% | 751 |
| Jul 28, 2026 | 60.56 | 60.97 | 60.56 | 60.80 | 58.67 | 1.64% | 128 |