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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
July 15, 2025	114.8	115.65	115.65	117.89	114.61	76,447
July 14, 2025	116.41	113.99	113.99	116.89	113.2	73,643
July 11, 2025	119.98	115.84	115.84	120.51	115.4	184,823
July 10, 2025	124	122.28	122.28	124.62	120.71	87,881
July 09, 2025	118.95	122.02	122.02	124.73	118.14	247,039
July 08, 2025	118.05	118.12	118.12	119.3	117	23,906
July 07, 2025	118.8	118.54	118.54	120.83	118.06	50,791
July 04, 2025	121.4	118.29	118.29	121.4	118.06	36,024
July 03, 2025	120.4	120.49	120.49	121.13	119.07	63,625
July 02, 2025	119.19	119.42	119.42	120.99	118.46	25,553
July 01, 2025	121.5	119.19	119.19	121.98	118.46	45,923
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

GTPL Hathway Limited (GTPL.NS) NSE