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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
June 30, 2025	121.2	120.56	120.56	121.87	119.31	40,615
June 27, 2025	120.25	120.27	120.27	122	119.25	69,785
June 26, 2025	120.39	119.06	119.06	123.4	117.82	111,611
June 25, 2025	117.1	118.71	118.71	123.44	116.22	247,987
June 24, 2025	116	116.11	116.11	120.2	115.56	119,985
June 23, 2025	117.75	115.98	115.98	118.27	115.41	228,475
June 20, 2025	123	119.53	119.53	126.9	118	880,118
June 19, 2025	113.45	124.54	124.54	133.4	112.99	5.8M
June 18, 2025	117.9	112.31	112.31	117.9	111.05	51,145
June 17, 2025	120	116.92	116.92	120.29	116.8	18,563
June 16, 2025	116.2	119.08	119.08	121.5	115.24	65,182
June 13, 2025	117	115.24	115.24	118.75	114	38,651
June 12, 2025	117.15	118.76	118.76	125	115.69	194,269
June 11, 2025	117.9	117.09	117.09	118.65	113.91	67,779
June 10, 2025	110.69	117.45	117.45	122.15	107.29	465,799
June 09, 2025	111.9	110.58	110.58	112	109.94	30,217
June 06, 2025	112	111.12	111.12	112	111	12,592
June 05, 2025	110.66	111.14	111.14	112.9	110.5	15,697
June 04, 2025	112.79	110.62	110.62	112.79	110.25	17,032
June 03, 2025	112.4	112.07	112.07	113.35	111.01	29,577
June 02, 2025	112.47	111.69	111.69	112.78	110.5	27,148
May 30, 2025	111.7	112.47	112.47	115.4	110.66	86,920
May 29, 2025	110	111.43	111.43	112.08	109.5	21,535
May 28, 2025	111.3	110.63	110.63	111.5	110.05	19,081
May 27, 2025	110	110.54	110.54	110.89	109.52	21,068
May 26, 2025	110	109.54	109.54	110.72	109.05	17,173
May 23, 2025	108.9	109.32	109.32	109.95	107.91	14,154
May 22, 2025	109	108.36	108.36	110.95	107.6	21,865
May 21, 2025	108.95	108.26	108.26	109.5	106.83	21,250
May 20, 2025	109.5	108.42	108.42	112.5	107.5	42,435
May 19, 2025	108.4	110.62	110.62	111.9	107.74	53,860
May 16, 2025	107.7	107.55	107.55	110.16	106.86	61,754
May 15, 2025	107.6	106.87	106.87	107.71	106.41	54,114
May 14, 2025	107.06	106.85	106.85	108.95	106.5	33,288
May 13, 2025	106.9	106.38	106.38	108	105.03	24,994
May 12, 2025	103.6	106.95	106.95	108.61	103.6	28,020
May 09, 2025	102.33	102.89	102.89	103.53	100.75	21,027
May 08, 2025	103	102.86	102.86	105.9	102.35	24,999
May 07, 2025	105	104.09	104.09	106.66	103	68,848
May 06, 2025	107.55	105.31	105.31	107.55	105	20,632
May 05, 2025	106.1	106.64	106.64	108.19	105.6	26,638
May 02, 2025	105.1	105.15	105.15	106.19	104.32	32,240
April 30, 2025	106.8	105	105	106.8	104.52	30,959
April 29, 2025	106.5	106.66	106.66	107.99	106.2	30,531
April 28, 2025	109.11	106.36	106.36	109.77	106.01	67,917
April 25, 2025	113.8	109.11	109.11	113.8	108.5	28,715
April 24, 2025	113.5	113.06	113.06	114.37	112.6	26,876
April 23, 2025	113.6	112.59	112.59	115.8	111.2	52,596
April 22, 2025	113.8	112.8	112.8	113.8	112.16	25,784
April 21, 2025	114.89	112.98	112.98	114.89	112.5	66,327
April 17, 2025	112.05	112.78	112.78	115.02	108.75	122,934
April 16, 2025	112	113.17	113.17	115.66	111.62	89,151
April 15, 2025	109.5	111.62	111.62	112.29	109.5	52,291
April 11, 2025	106.05	108.12	108.12	108.99	106.05	19,199
April 09, 2025	106.11	105.14	105.14	106.46	103.67	17,106
April 08, 2025	104.9	106.11	106.11	106.7	104.72	17,339
April 07, 2025	98.1	105.27	105.27	105.79	98.1	54,762
April 04, 2025	112.2	109.09	109.09	112.2	107.78	35,809
April 03, 2025	111.73	111.39	111.39	112.63	110.51	18,989
April 02, 2025	111.8	111.51	111.51	111.85	108.61	34,421

GTPL Hathway Limited (GTPL.NS) NSE