GTPL Hathway Limited (NSE:GTPL)
India · Delayed Price · Currency is INR 105.10
-1.11 (-1.05%)
Oct 17, 2025, 3:29 PM IST
GTPL Hathway Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 17, 2025 | 106.74 | 106.74 | 104.85 | 105.03 | 105.03 | -1.11% | 17,534 |
| Oct 16, 2025 | 107.00 | 107.55 | 105.80 | 106.21 | 106.21 | -0.23% | 15,165 |
| Oct 15, 2025 | 110.75 | 111.01 | 105.80 | 106.45 | 106.45 | -2.49% | 60,753 |
| Oct 14, 2025 | 107.90 | 118.25 | 107.00 | 109.17 | 109.17 | 0.85% | 109,996 |
| Oct 13, 2025 | 105.88 | 111.68 | 105.55 | 108.25 | 108.25 | 2.24% | 42,705 |
| Oct 10, 2025 | 106.57 | 106.59 | 105.71 | 105.88 | 105.88 | - | 17,062 |
| Oct 9, 2025 | 106.58 | 106.58 | 105.55 | 105.88 | 105.88 | -0.66% | 13,250 |
| Oct 8, 2025 | 107.56 | 107.98 | 106.30 | 106.58 | 106.58 | -0.91% | 10,472 |
| Oct 7, 2025 | 107.05 | 108.12 | 107.00 | 107.56 | 107.56 | 0.35% | 20,285 |
| Oct 6, 2025 | 108.37 | 108.38 | 106.81 | 107.18 | 107.18 | -1.10% | 21,515 |
| Oct 3, 2025 | 108.80 | 109.39 | 107.50 | 108.37 | 108.37 | 0.35% | 15,858 |
| Oct 1, 2025 | 108.90 | 109.00 | 107.55 | 107.99 | 107.99 | -0.01% | 14,212 |
| Sep 30, 2025 | 108.91 | 109.40 | 107.85 | 108.00 | 108.00 | -0.78% | 17,011 |
| Sep 29, 2025 | 110.00 | 111.50 | 108.55 | 108.85 | 108.85 | -0.93% | 21,002 |
| Sep 26, 2025 | 113.21 | 113.21 | 108.47 | 109.87 | 109.87 | -2.92% | 24,107 |
| Sep 25, 2025 | 114.99 | 114.99 | 113.00 | 113.18 | 113.18 | -1.27% | 6,206 |
| Sep 24, 2025 | 112.01 | 115.29 | 111.81 | 114.64 | 114.64 | 1.80% | 19,714 |
| Sep 23, 2025 | 114.00 | 114.00 | 112.50 | 112.61 | 112.61 | -1.56% | 22,516 |
| Sep 22, 2025 | 115.90 | 116.17 | 112.50 | 114.39 | 114.39 | -1.30% | 25,629 |
| Sep 19, 2025 | 117.00 | 117.00 | 115.25 | 115.90 | 115.90 | -1.13% | 15,840 |
| Sep 18, 2025 | 116.40 | 118.95 | 115.30 | 117.22 | 115.22 | -0.30% | 21,949 |
| Sep 17, 2025 | 116.50 | 118.80 | 116.37 | 117.57 | 115.56 | 1.06% | 22,313 |
| Sep 16, 2025 | 116.20 | 116.67 | 115.05 | 116.34 | 114.36 | 0.84% | 14,937 |
| Sep 15, 2025 | 116.50 | 116.50 | 114.06 | 115.37 | 113.40 | 0.44% | 16,916 |
| Sep 12, 2025 | 115.67 | 115.67 | 114.01 | 114.87 | 112.91 | -0.20% | 13,355 |
| Sep 11, 2025 | 115.70 | 117.20 | 114.90 | 115.10 | 113.14 | 0.17% | 16,979 |
| Sep 10, 2025 | 116.00 | 116.78 | 114.00 | 114.90 | 112.94 | -0.19% | 13,293 |
| Sep 9, 2025 | 115.77 | 117.69 | 114.98 | 115.12 | 113.16 | 0.06% | 6,112 |
| Sep 8, 2025 | 116.44 | 117.76 | 114.60 | 115.05 | 113.09 | -0.62% | 9,854 |
| Sep 5, 2025 | 116.65 | 116.80 | 115.01 | 115.77 | 113.79 | -0.18% | 10,025 |
| Sep 4, 2025 | 117.79 | 118.00 | 115.00 | 115.98 | 114.00 | -1.14% | 7,946 |
| Sep 3, 2025 | 116.45 | 118.70 | 115.41 | 117.32 | 115.32 | 1.39% | 16,193 |
| Sep 2, 2025 | 115.57 | 116.59 | 115.57 | 115.71 | 113.74 | 0.35% | 12,333 |
| Sep 1, 2025 | 116.10 | 117.00 | 114.02 | 115.31 | 113.34 | 0.05% | 14,658 |
| Aug 29, 2025 | 113.80 | 115.98 | 112.61 | 115.25 | 113.28 | 2.12% | 14,538 |
| Aug 28, 2025 | 116.80 | 116.80 | 111.90 | 112.86 | 110.93 | -2.72% | 31,982 |
| Aug 26, 2025 | 117.90 | 117.90 | 115.80 | 116.02 | 114.04 | -1.49% | 5,882 |
| Aug 25, 2025 | 117.80 | 118.02 | 116.11 | 117.78 | 115.77 | 0.71% | 7,733 |
| Aug 22, 2025 | 118.20 | 118.20 | 116.25 | 116.95 | 114.95 | -0.31% | 8,143 |
| Aug 21, 2025 | 117.57 | 118.80 | 117.01 | 117.31 | 115.31 | -0.22% | 8,150 |
| Aug 20, 2025 | 118.27 | 119.99 | 117.08 | 117.57 | 115.56 | -0.99% | 16,750 |
| Aug 19, 2025 | 115.09 | 120.38 | 114.40 | 118.75 | 116.72 | 3.22% | 53,435 |
| Aug 18, 2025 | 116.30 | 117.96 | 114.75 | 115.05 | 113.09 | -0.80% | 21,493 |
| Aug 14, 2025 | 117.07 | 117.61 | 115.71 | 115.98 | 114.00 | -0.73% | 14,793 |
| Aug 13, 2025 | 117.38 | 118.99 | 116.01 | 116.83 | 114.84 | -0.07% | 16,218 |
| Aug 12, 2025 | 117.30 | 118.89 | 116.25 | 116.91 | 114.92 | -0.27% | 10,878 |
| Aug 11, 2025 | 118.80 | 118.80 | 116.05 | 117.23 | 115.23 | -0.49% | 14,272 |
| Aug 8, 2025 | 119.50 | 119.50 | 117.05 | 117.81 | 115.80 | -0.70% | 20,193 |
| Aug 7, 2025 | 118.40 | 119.80 | 116.15 | 118.64 | 116.62 | 1.01% | 32,936 |
| Aug 6, 2025 | 118.54 | 119.50 | 117.02 | 117.45 | 115.45 | -0.92% | 12,025 |