GTPL Hathway Limited (BOM:540602)
India · Delayed Price · Currency is INR 54.49
-0.04 (-0.07%)
At close: Aug 21, 2026
BOM:540602 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 21, 2026 | 55.00 | 55.21 | 53.20 | 54.49 | 54.49 | -0.07% | 6,643 |
| Aug 20, 2026 | 55.00 | 55.30 | 54.22 | 54.53 | 54.53 | 1.19% | 2,985 |
| Aug 19, 2026 | 54.00 | 54.00 | 53.00 | 53.89 | 53.89 | 0.41% | 4,965 |
| Aug 18, 2026 | 55.00 | 55.00 | 53.00 | 53.67 | 53.67 | -0.30% | 697 |
| Aug 17, 2026 | 52.00 | 54.47 | 50.57 | 53.83 | 53.83 | 1.72% | 3,536 |
| Aug 14, 2026 | 55.00 | 55.00 | 52.77 | 52.92 | 52.92 | -2.16% | 2,380 |
| Aug 13, 2026 | 55.00 | 55.00 | 53.27 | 54.09 | 54.09 | -0.28% | 3,760 |
| Aug 12, 2026 | 53.01 | 55.10 | 53.01 | 54.24 | 54.24 | 2.82% | 7,935 |
| Aug 11, 2026 | 59.00 | 59.77 | 50.80 | 52.75 | 52.75 | -10.68% | 155,115 |
| Aug 10, 2026 | 62.00 | 62.00 | 59.00 | 59.06 | 59.06 | -1.45% | 1,837 |
| Aug 7, 2026 | 60.78 | 60.78 | 59.88 | 59.93 | 59.93 | 0.39% | 494 |
| Aug 6, 2026 | 62.40 | 62.40 | 59.66 | 59.70 | 59.70 | -1.18% | 3,307 |
| Aug 5, 2026 | 61.45 | 61.60 | 60.00 | 60.41 | 60.41 | 0.40% | 994 |
| Aug 4, 2026 | 60.41 | 60.65 | 59.88 | 60.17 | 60.17 | 0.15% | 509 |
| Aug 3, 2026 | 59.00 | 61.35 | 59.00 | 60.08 | 60.08 | 0.23% | 1,899 |
| Jul 31, 2026 | 60.00 | 60.18 | 59.38 | 59.94 | 59.94 | 0.79% | 293 |
| Jul 30, 2026 | 60.01 | 60.06 | 59.01 | 59.47 | 59.47 | -0.90% | 1,731 |
| Jul 29, 2026 | 60.19 | 61.14 | 59.43 | 60.01 | 60.01 | -1.30% | 751 |
| Jul 28, 2026 | 60.56 | 60.97 | 60.56 | 60.80 | 60.80 | 1.64% | 128 |
| Jul 27, 2026 | 61.94 | 61.94 | 59.63 | 59.82 | 59.82 | 0.54% | 324 |
| Jul 24, 2026 | 60.00 | 60.66 | 58.81 | 59.50 | 59.50 | 0.02% | 6,499 |
| Jul 23, 2026 | 60.91 | 60.91 | 59.27 | 59.49 | 59.49 | -0.39% | 542 |
| Jul 22, 2026 | 64.99 | 64.99 | 58.15 | 59.72 | 59.72 | -3.97% | 2,911 |
| Jul 21, 2026 | 60.70 | 64.10 | 60.70 | 62.19 | 62.19 | -0.18% | 1,113 |
| Jul 20, 2026 | 63.26 | 63.75 | 62.16 | 62.30 | 62.30 | -1.52% | 720 |
| Jul 17, 2026 | 64.01 | 65.00 | 63.12 | 63.26 | 63.26 | -0.39% | 4,297 |
| Jul 16, 2026 | 65.00 | 65.00 | 62.82 | 63.51 | 63.51 | -1.50% | 11,236 |
| Jul 15, 2026 | 72.99 | 72.99 | 61.60 | 64.48 | 64.48 | 3.20% | 8,212 |
| Jul 14, 2026 | 60.75 | 62.97 | 60.50 | 62.48 | 62.48 | 3.10% | 5,732 |
| Jul 13, 2026 | 61.45 | 61.45 | 59.80 | 60.60 | 60.60 | -1.38% | 7,435 |
| Jul 10, 2026 | 60.00 | 61.55 | 59.92 | 61.45 | 61.45 | 2.55% | 3,443 |
| Jul 9, 2026 | 58.81 | 61.16 | 58.50 | 59.92 | 59.92 | 0.33% | 2,246 |
| Jul 8, 2026 | 59.00 | 60.38 | 59.00 | 59.72 | 59.72 | -0.63% | 7,695 |
| Jul 7, 2026 | 61.00 | 61.00 | 59.50 | 60.10 | 60.10 | -2.04% | 624 |
| Jul 6, 2026 | 60.00 | 61.97 | 59.87 | 61.35 | 61.35 | -0.10% | 1,713 |
| Jul 3, 2026 | 61.50 | 61.50 | 61.20 | 61.41 | 61.41 | 0.94% | 107 |
| Jul 2, 2026 | 61.25 | 61.69 | 60.69 | 60.84 | 60.84 | -0.34% | 918 |
| Jul 1, 2026 | 61.00 | 61.65 | 60.63 | 61.05 | 61.05 | 0.26% | 527 |
| Jun 30, 2026 | 61.64 | 61.64 | 60.00 | 60.89 | 60.89 | 0.76% | 2,176 |
| Jun 29, 2026 | 57.80 | 61.28 | 57.80 | 60.43 | 60.43 | -0.98% | 1,678 |
| Jun 25, 2026 | 56.26 | 62.00 | 56.26 | 61.03 | 61.03 | 2.74% | 1,740 |
| Jun 24, 2026 | 61.00 | 62.00 | 58.50 | 59.40 | 59.40 | -1.75% | 7,263 |
| Jun 23, 2026 | 63.67 | 63.94 | 59.80 | 60.46 | 60.46 | -5.01% | 8,357 |
| Jun 22, 2026 | 67.00 | 67.00 | 63.50 | 63.65 | 63.65 | -0.83% | 5,401 |
| Jun 19, 2026 | 63.50 | 68.50 | 63.00 | 64.18 | 64.18 | 0.44% | 14,322 |
| Jun 18, 2026 | 65.19 | 65.61 | 63.50 | 63.90 | 63.90 | -1.50% | 813 |
| Jun 17, 2026 | 66.02 | 67.03 | 64.65 | 64.87 | 64.87 | -1.88% | 5,623 |
| Jun 16, 2026 | 65.10 | 66.50 | 64.00 | 66.11 | 66.11 | 1.63% | 5,431 |
| Jun 15, 2026 | 68.44 | 68.44 | 64.90 | 65.05 | 65.05 | -3.04% | 5,783 |
| Jun 12, 2026 | 64.09 | 69.00 | 64.09 | 67.09 | 67.09 | 5.92% | 165 |