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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 15, 2025	116.5	115.37	115.37	116.5	114.06	16,947
September 12, 2025	115.67	114.87	114.87	115.67	114.01	13,358
September 11, 2025	115.7	115.1	115.1	117.2	114.9	16,979
September 10, 2025	116	114.9	114.9	116.78	114	13,409
September 09, 2025	115.77	115.12	115.12	117.69	114.98	6,402
September 08, 2025	116.44	115.05	115.05	117.76	114.6	9,839
September 05, 2025	116.65	115.77	115.77	116.8	115.01	10,155
September 04, 2025	117.79	115.98	115.98	118	115	8,023
September 03, 2025	116.45	117.32	117.32	118.7	115.41	16,286
September 02, 2025	115.57	115.71	115.71	116.59	115.57	12,551
September 01, 2025	116.1	115.31	115.31	117	114.02	14,658
August 29, 2025	113.8	115.25	115.25	115.98	112.61	14,618
August 28, 2025	116.8	112.86	112.86	116.8	111.9	33,832
August 26, 2025	117.9	116.02	116.02	117.9	115.8	5,912
August 25, 2025	117.8	117.78	117.78	118.02	116.11	7,760
August 22, 2025	118.2	116.95	116.95	118.2	116.25	8,152
August 21, 2025	117.57	117.31	117.31	118.8	117.01	8,180
August 20, 2025	118.27	117.57	117.57	119.99	117.08	16,769
August 19, 2025	115.09	118.75	118.75	120.38	114.4	53,484
August 18, 2025	116.3	115.05	115.05	117.96	114.75	21,662
August 14, 2025	117.07	115.98	115.98	117.61	115.71	14,851
August 13, 2025	117.38	116.83	116.83	118.99	116.01	16,218
August 12, 2025	117.3	116.91	116.91	118.89	116.25	10,941
August 11, 2025	118.8	117.23	117.23	118.8	116.05	14,313
August 08, 2025	119.5	117.81	117.81	119.5	117.05	20,638
August 07, 2025	118.4	118.64	118.64	119.8	116.15	32,985
August 06, 2025	118.54	117.45	117.45	119.5	117.02	12,067
August 05, 2025	120.55	118.54	118.54	121.68	118.19	17,998
August 04, 2025	120	120.55	120.55	123.47	120	32,917
August 01, 2025	119.8	122.79	122.79	125	118.75	118,741
July 31, 2025	116.01	119.68	119.68	121.58	116	34,465
July 30, 2025	119.79	118.05	118.05	120.32	117.65	23,548
July 29, 2025	119.22	118.9	118.9	119.55	118	16,563
July 28, 2025	120.89	119.22	119.22	121.8	118.9	33,173
July 25, 2025	121.25	120.96	120.96	122.3	119.7	47,191
July 24, 2025	124.98	121.24	121.24	125	120.24	63,560
July 23, 2025	116.9	124.49	124.49	127.49	115.61	610,632
July 22, 2025	116.7	116.05	116.05	118.29	115.5	28,162
July 21, 2025	116.95	116.62	116.62	117.96	116.2	36,938
July 18, 2025	118.25	117.44	117.44	119.42	116.45	37,356
July 17, 2025	120.16	117.88	117.88	120.18	117.25	105,261
July 16, 2025	117.7	120.35	120.35	124.5	117.11	841,908

GTPL Hathway Limited (GTPL.NS) NSE