Skip to main content
logo
GTPL Hathway Limited (NSE:GTPL)
India flag India · Delayed Price · Currency is INR
116.00
-1.78 (-1.51%)
Aug 26, 2025, 3:29 PM IST

GTPL Hathway Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 26, 2025117.90117.90115.80116.02116.02-1.49%5,912
Aug 25, 2025117.80118.02116.11117.78117.780.71%7,760
Aug 22, 2025118.20118.20116.25116.95116.95-0.31%8,152
Aug 21, 2025117.57118.80117.01117.31117.31-0.22%8,180
Aug 20, 2025118.27119.99117.08117.57117.57-0.99%16,769
Aug 19, 2025115.09120.38114.40118.75118.753.22%53,484
Aug 18, 2025116.30117.96114.75115.05115.05-0.80%21,662
Aug 14, 2025117.07117.61115.71115.98115.98-0.73%14,851
Aug 13, 2025117.38118.99116.01116.83116.83-0.07%16,218
Aug 12, 2025117.30118.89116.25116.91116.91-0.27%10,941
Aug 11, 2025118.80118.80116.05117.23117.23-0.49%14,313
Aug 8, 2025119.50119.50117.05117.81117.81-0.70%20,638
Aug 7, 2025118.40119.80116.15118.64118.641.01%32,985
Aug 6, 2025118.54119.50117.02117.45117.45-0.92%12,067
Aug 5, 2025120.55121.68118.19118.54118.54-1.67%18,023
Aug 4, 2025120.00123.47120.00120.55120.55-1.82%32,917
Aug 1, 2025119.80125.00118.75122.79122.792.60%118,741
Jul 31, 2025116.01121.58116.00119.68119.681.38%34,465
Jul 30, 2025119.79120.32117.65118.05118.05-0.71%23,548
Jul 29, 2025119.22119.55118.00118.90118.90-0.27%16,563
Jul 28, 2025120.89121.80118.90119.22119.22-1.44%33,173
Jul 25, 2025121.25122.30119.70120.96120.96-0.23%47,191
Jul 24, 2025124.98125.00120.24121.24121.24-2.61%63,560
Jul 23, 2025116.90127.49115.61124.49124.497.27%610,632
Jul 22, 2025116.70118.29115.50116.05116.05-0.49%28,162
Jul 21, 2025116.95117.96116.20116.62116.62-0.70%36,938
Jul 18, 2025118.25119.42116.45117.44117.44-0.37%37,356
Jul 17, 2025120.16120.18117.25117.88117.88-2.05%105,261
Jul 16, 2025117.70124.50117.11120.35120.354.06%841,908
Jul 15, 2025114.80117.89114.61115.65115.651.46%76,447
Jul 14, 2025116.41116.89113.20113.99113.99-1.60%73,658
Jul 11, 2025119.98120.51115.40115.84115.84-5.27%184,823
Jul 10, 2025124.00124.62120.71122.28122.280.21%87,881
Jul 9, 2025118.95124.73118.14122.02122.023.30%247,039
Jul 8, 2025118.05119.30117.00118.12118.12-0.35%23,906
Jul 7, 2025118.80120.83118.06118.54118.540.21%50,791
Jul 4, 2025121.40121.40118.06118.29118.29-1.83%36,024
Jul 3, 2025120.40121.13119.07120.49120.490.90%63,625
Jul 2, 2025119.19120.99118.46119.42119.420.19%25,553
Jul 1, 2025121.50121.98118.46119.19119.19-1.14%45,923
Jun 30, 2025121.20121.87119.31120.56120.560.24%40,618
Jun 27, 2025120.25122.00119.25120.27120.271.02%69,785
Jun 26, 2025120.39123.40117.82119.06119.060.29%111,611
Jun 25, 2025117.10123.44116.22118.71118.712.24%247,987
Jun 24, 2025116.00120.20115.56116.11116.110.11%119,985
Jun 23, 2025117.75118.27115.41115.98115.98-2.97%228,475
Jun 20, 2025123.00126.90118.00119.53119.53-4.02%880,118
Jun 19, 2025113.45133.40112.99124.54124.5410.89%5,800,218
Jun 18, 2025117.90117.90111.05112.31112.31-3.94%51,145
Jun 17, 2025120.00120.29116.80116.92116.92-1.81%18,563