GTPL Hathway Limited - GTPL.NS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	70.89	71.07	71.07	72.19	70.45	21,538
February 19, 2026	73.9	70.89	70.89	74.5	70	35,054
February 18, 2026	76.36	73.26	73.26	76.36	72.23	69,503
February 17, 2026	69.5	75.63	75.63	81.5	68.05	527,873
February 16, 2026	77.32	68.96	68.96	77.89	68.1	367,878
February 13, 2026	78.75	77.32	77.32	78.75	77.25	11,629
February 12, 2026	78.7	78.15	78.15	78.95	78.01	10,637
February 11, 2026	79.3	78.79	78.79	79.3	78.07	15,328
February 10, 2026	77.49	78.51	78.51	79.83	77.05	36,361
February 09, 2026	77.9	77.7	77.7	77.99	77.31	29,866
February 06, 2026	77.89	77.23	77.23	78.01	76.2	33,285
February 05, 2026	79	77.89	77.89	79.5	77	31,031
February 04, 2026	78.45	78.78	78.78	79.39	76.75	37,600
February 03, 2026	78.5	78.55	78.55	79	77.65	24,981
February 02, 2026	77.15	77.65	77.65	78.92	77.1	12,709
February 01, 2026	77.05	77.8	77.8	79.71	77.05	13,081
January 30, 2026	77.1	78.75	78.75	78.92	77.05	15,159
January 29, 2026	78	77.48	77.48	78.99	77.05	17,464
January 28, 2026	78.2	78.89	78.89	79.49	78.2	24,158
January 27, 2026	78.97	78.2	78.2	79.9	77.32	21,871
January 23, 2026	78.45	78.3	78.3	80.38	77.37	29,532
January 22, 2026	78.15	79.62	79.62	81.9	78.15	25,151
January 21, 2026	77.95	78.46	78.46	79.01	77.17	48,867
January 20, 2026	79.61	79.14	79.14	81.94	78.25	62,932
January 19, 2026	81	80.39	80.39	82	76.2	198,811
January 16, 2026	86.65	81.7	81.7	87.58	81.05	199,176
January 14, 2026	88.86	86.11	86.11	91.65	85.51	338,728
January 13, 2026	107.99	88.86	88.86	108.2	88	2.12M
January 12, 2026	97.1	96.6	96.6	99	95.9	24,267
January 09, 2026	97.49	97.07	97.07	100.8	96.9	26,517
January 08, 2026	98.1	98.49	98.49	101.91	97.21	22,874
January 07, 2026	98.01	98.88	98.88	100.44	98.01	10,857
January 06, 2026	99.7	99.67	99.67	101.08	98.89	15,942
January 05, 2026	97.15	99.38	99.38	99.79	97.15	8,362
January 02, 2026	97.3	99.29	99.29	100.54	97.3	11,250
January 01, 2026	97.5	98.57	98.57	100.3	97.5	4,138
December 31, 2025	98.9	99.6	99.6	101.9	98.32	13,467
December 30, 2025	97.5	98.82	98.82	99.56	97.5	14,652
December 29, 2025	98.25	98.42	98.42	100	98.05	11,275
December 26, 2025	100	99.25	99.25	100.79	98	22,261
December 24, 2025	99.11	100.08	100.08	101.1	99.11	14,088
December 23, 2025	101	100.14	100.14	101.99	99	19,059
December 22, 2025	100	101.22	101.22	102.5	100	30,197
December 19, 2025	99.52	101.05	101.05	103.39	99.52	7,532
December 18, 2025	102.05	99.56	99.56	102.96	99.2	14,293
December 17, 2025	103.78	102.26	102.26	103.78	101.37	14,705
December 16, 2025	101.09	103.17	103.17	103.78	97.83	45,970
December 15, 2025	100.02	101.9	101.9	102.87	99.01	17,052
December 12, 2025	98.6	100.02	100.02	100.28	97.05	19,423
December 11, 2025	99.5	97.95	97.95	99.5	97.66	11,268
December 10, 2025	99.6	99.15	99.15	100.01	98.64	13,077
December 09, 2025	97.55	98.96	98.96	99.42	97.3	12,027
December 08, 2025	99.7	97.73	97.73	99.8	97.3	16,243
December 05, 2025	98.49	98.94	98.94	99.19	98.16	5,392
December 04, 2025	98.9	98.97	98.97	99.8	97.8	11,176
December 03, 2025	99.75	98.11	98.11	99.93	97.8	18,918
December 02, 2025	100.5	99.73	99.73	100.5	99	6,793
December 01, 2025	101	100.13	100.13	102	98.8	31,935
November 28, 2025	99	99.58	99.58	101.09	99	10,213
November 27, 2025	100.6	99.31	99.31	101.5	98.8	14,743

GTPL Hathway Limited (GTPL.NS) NSE