Skip to main content
logo
GTPL Hathway Limited (NSE:GTPL)
India flag India · Delayed Price · Currency is INR
122.79
+3.11 (2.60%)
Aug 1, 2025, 3:30 PM IST

GTPL Hathway Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Jun 16, 2025116.20121.50115.24119.08119.083.33%65,182
Jun 13, 2025117.00118.75114.00115.24115.24-2.96%38,651
Jun 12, 2025117.15125.00115.69118.76118.761.43%194,269
Jun 11, 2025117.90118.65113.91117.09117.09-0.31%67,779
Jun 10, 2025110.69122.15107.29117.45117.456.21%465,799
Jun 9, 2025111.90112.00109.94110.58110.58-0.49%30,217
Jun 6, 2025112.00112.00111.00111.12111.12-0.02%12,592
Jun 5, 2025110.66112.90110.50111.14111.140.47%15,697
Jun 4, 2025112.79112.79110.25110.62110.62-1.29%17,032
Jun 3, 2025112.40113.35111.01112.07112.070.34%29,577
Jun 2, 2025112.47112.78110.50111.69111.69-0.69%27,148
May 30, 2025111.70115.40110.66112.47112.470.93%86,920
May 29, 2025110.00112.08109.50111.43111.430.72%21,535
May 28, 2025111.30111.50110.05110.63110.630.08%19,081
May 27, 2025110.00110.89109.52110.54110.540.91%21,068
May 26, 2025110.00110.72109.05109.54109.540.20%17,173