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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 20, 2024	141.84	138.78	138.78	142.3	138	21,508
December 19, 2024	142	141.58	141.58	143.99	140.06	12,341
December 18, 2024	145.9	143.65	143.65	145.9	142	9,710
December 17, 2024	143.92	144.95	144.95	145.99	143.81	10,528
December 16, 2024	144.55	143.92	143.92	146.46	143.5	16,147
December 13, 2024	145.9	143.63	143.63	145.9	142.27	19,863
December 12, 2024	147	145.9	145.9	147.5	145.1	9,708
December 11, 2024	147.95	146.34	146.34	149.87	143.81	33,262
December 10, 2024	148.25	146.87	146.87	148.86	145.8	14,499
December 09, 2024	146.5	147.69	147.69	148.99	146.01	18,761
December 06, 2024	145.37	146.43	146.43	148.14	145.33	22,484
December 05, 2024	150.7	145.33	145.33	150.7	143	45,808
December 04, 2024	150.7	149.67	149.67	151.48	149	9,463
December 03, 2024	149.4	150.39	150.39	151	147.6	14,898
December 02, 2024	146.17	148.12	148.12	150.96	144.06	20,764
November 29, 2024	147.1	146.33	146.33	147.15	144.41	5,938
November 28, 2024	145.88	146.18	146.18	147.31	144.14	11,784
November 27, 2024	141	144.88	144.88	148	140	38,705
November 26, 2024	143.1	141.3	141.3	143.1	140.55	14,101
November 25, 2024	140.35	142.07	142.07	142.79	140.35	11,027
November 22, 2024	140.5	139.38	139.38	141.15	139.1	13,892
November 21, 2024	141.21	140.24	140.24	142.9	139.85	19,305
November 19, 2024	142.99	141.43	141.43	145.58	141.06	21,506
November 18, 2024	142.61	142.24	142.24	144.14	141.1	23,077
November 14, 2024	144.7	142.61	142.61	144.79	142	17,324
November 13, 2024	143	143.95	143.95	145.98	142.25	32,304
November 12, 2024	144.35	143.8	143.8	147.27	143.15	36,140
November 11, 2024	148.5	145.24	145.24	148.6	144.65	21,518
November 08, 2024	150	148.25	148.25	152.15	146.76	34,934
November 07, 2024	149.55	150.76	150.76	154.3	148	41,893
November 06, 2024	149	149.07	149.07	152.39	148.64	48,104
November 05, 2024	150	148.89	148.89	150.35	148	18,322
November 04, 2024	149.05	149.57	149.57	150.9	145.63	24,450
November 01, 2024	149.74	148.89	148.89	152.57	148.05	16,636
October 31, 2024	151	149.74	149.74	152.39	149.01	18,076
October 30, 2024	149.85	150.22	150.22	151.9	148.79	17,067
October 29, 2024	145.95	149.1	149.1	154.94	145.02	354,410
October 28, 2024	145.25	145.19	145.19	147.78	144.65	29,376
October 25, 2024	150.15	145.92	145.92	150.21	145.25	46,661
October 24, 2024	151.05	149.62	149.62	151.36	149.15	17,630
October 23, 2024	152.3	150.25	150.25	153.12	149.45	38,534
October 22, 2024	159.85	153.2	153.2	159.85	152.75	43,261
October 21, 2024	158	159.44	159.44	161.09	155.45	37,749
October 18, 2024	158.1	157.2	157.2	159	156.65	22,254
October 17, 2024	158.39	158.1	158.1	162.45	157.25	138,024
October 16, 2024	159.2	158.04	158.04	160	157.26	37,723
October 15, 2024	160.15	158.93	158.93	160.74	158.45	150,526
October 14, 2024	162.55	159.35	159.35	162.55	158.75	145,715
October 11, 2024	163	161.74	161.74	163.78	161.1	23,014
October 10, 2024	164.49	163.03	163.03	166.9	159.95	164,200
October 09, 2024	165	165.31	165.31	167.94	163.5	35,072
October 08, 2024	164	164.31	164.31	168.15	162.35	65,386
October 07, 2024	169.1	165.93	165.93	174.85	164.7	110,103
October 04, 2024	170	168.25	168.25	170.7	166	77,197
October 03, 2024	163	170.51	170.51	173.49	163	161,826
October 01, 2024	166.5	165.78	165.78	169.56	164.51	41,401
September 30, 2024	166.95	166.56	166.56	167.76	164.41	49,666
September 27, 2024	170.99	166.95	166.95	171.34	166	39,200
September 26, 2024	165	169.97	169.97	177.59	165	279,612
September 25, 2024	168.15	166.28	166.28	168.15	165.1	22,527

GTPL Hathway Limited (GTPL.NS) NSE