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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 26, 2025	98.97	99.82	99.82	100.85	98.97	16,791
November 25, 2025	99.8	99.2	99.2	100.1	99	12,210
November 24, 2025	101.15	100.1	100.1	101.15	100	14,248
November 21, 2025	102	101.15	101.15	102	101	18,699
November 19, 2025	102.27	101.34	101.34	103.2	101.1	15,239
November 18, 2025	103.3	102.27	102.27	103.89	101.95	18,191
November 17, 2025	105.4	103.56	103.56	106.13	102.95	23,844
November 14, 2025	104.1	104.57	104.57	107	104.03	8,487
November 13, 2025	104.54	104.69	104.69	106	104.01	8,938
November 12, 2025	105	104.74	104.74	106.05	104.4	12,391
November 11, 2025	104.5	104.61	104.61	105.15	103.91	8,309
November 10, 2025	104.4	104.31	104.31	106.52	104	22,229
November 07, 2025	106.59	105.54	105.54	106.89	104.15	15,032
November 06, 2025	107	106.05	106.05	107	104.81	11,408
November 04, 2025	107.4	106.25	106.25	107.4	105.5	6,442
November 03, 2025	106	106.51	106.51	106.98	105.62	12,431
October 31, 2025	106.4	105.69	105.69	106.99	105.24	12,385
October 30, 2025	107	105.51	105.51	107	105.11	7,926
October 29, 2025	106.09	106.13	106.13	106.89	105.5	9,680
October 28, 2025	105.68	106.09	106.09	106.77	105.25	10,230
October 27, 2025	106.7	105.19	105.19	107.09	104.9	18,221
October 24, 2025	107.1	105.87	105.87	108.96	105.12	13,320
October 23, 2025	107.3	106.36	106.36	107.3	106	9,110
October 21, 2025	104.31	106.42	106.42	107	104.31	3,480
October 20, 2025	105	104.74	104.74	106	104.3	21,157
October 17, 2025	106.74	105.03	105.03	106.74	104.85	17,534
October 16, 2025	107	106.21	106.21	107.55	105.8	15,165
October 15, 2025	110.75	106.45	106.45	111.01	105.8	60,753
October 14, 2025	107.9	109.17	109.17	118.25	107	109,996
October 13, 2025	105.88	108.25	108.25	111.68	105.55	42,705
October 10, 2025	106.57	105.88	105.88	106.59	105.71	17,062
October 09, 2025	106.58	105.88	105.88	106.58	105.55	13,250
October 08, 2025	107.56	106.58	106.58	107.98	106.3	10,472
October 07, 2025	107.05	107.56	107.56	108.12	107	20,285
October 06, 2025	108.37	107.18	107.18	108.38	106.81	21,515
October 03, 2025	108.8	108.37	108.37	109.39	107.5	15,858
October 01, 2025	108.9	107.99	107.99	109	107.55	14,212
September 30, 2025	108.91	108	108	109.4	107.85	17,011
September 29, 2025	110	108.85	108.85	111.5	108.55	21,002
September 26, 2025	113.21	109.87	109.87	113.21	108.47	24,295
September 25, 2025	114.99	113.18	113.18	114.99	113	6,210
September 24, 2025	112.01	114.64	114.64	115.29	111.81	19,714
September 23, 2025	114	112.61	112.61	114	112.5	22,516
September 22, 2025	115.9	114.39	114.39	116.17	112.5	25,630
September 19, 2025	117	115.9	115.9	117	115.25	15,840
September 18, 2025	116.4	117.22	115.22	118.95	115.3	21,949
September 17, 2025	116.5	117.57	115.56	118.8	116.37	22,313
September 16, 2025	116.2	116.34	114.36	116.67	115.05	14,937

GTPL Hathway Limited (GTPL.NS) NSE