GTPL Hathway Limited (NSE:GTPL)
India
· Delayed Price · Currency is INR 61.28
-2.79 (-4.35%)
At close: Mar 6, 2026
GTPL Hathway Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 62.97 | 63.63 | 60.30 | 61.28 | 61.28 | -4.35% | 639,591 |
| Mar 5, 2026 | 58.20 | 66.50 | 56.91 | 64.07 | 64.07 | 11.08% | 1,889,881 |
| Mar 4, 2026 | 56.20 | 59.88 | 56.20 | 57.68 | 57.68 | -0.60% | 856,512 |
| Mar 2, 2026 | 56.00 | 58.89 | 55.66 | 58.03 | 58.03 | -0.74% | 103,582 |
| Feb 27, 2026 | 56.60 | 61.00 | 55.50 | 58.46 | 58.46 | 3.30% | 285,600 |
| Feb 26, 2026 | 59.58 | 62.24 | 55.01 | 56.59 | 56.59 | -4.21% | 594,566 |
| Feb 25, 2026 | 69.48 | 70.90 | 55.52 | 59.08 | 59.08 | -14.17% | 1,048,849 |
| Feb 24, 2026 | 73.50 | 73.50 | 68.64 | 68.83 | 68.83 | -1.54% | 77,958 |
| Feb 23, 2026 | 71.42 | 71.60 | 68.75 | 69.91 | 69.91 | -1.63% | 25,427 |
| Feb 20, 2026 | 70.89 | 72.19 | 70.45 | 71.07 | 71.07 | 0.25% | 21,507 |
| Feb 19, 2026 | 73.90 | 74.50 | 70.00 | 70.89 | 70.89 | -3.24% | 34,975 |
| Feb 18, 2026 | 76.36 | 76.36 | 72.23 | 73.26 | 73.26 | -3.13% | 69,330 |
| Feb 17, 2026 | 69.50 | 81.50 | 68.05 | 75.63 | 75.63 | 9.67% | 527,873 |
| Feb 16, 2026 | 77.32 | 77.89 | 68.10 | 68.96 | 68.96 | -10.81% | 367,413 |
| Feb 13, 2026 | 78.75 | 78.75 | 77.25 | 77.32 | 77.32 | -1.06% | 11,552 |
| Feb 12, 2026 | 78.70 | 78.95 | 78.01 | 78.15 | 78.15 | -0.81% | 10,534 |
| Feb 11, 2026 | 79.30 | 79.30 | 78.07 | 78.79 | 78.79 | 0.36% | 15,328 |
| Feb 10, 2026 | 77.49 | 79.83 | 77.05 | 78.51 | 78.51 | 1.04% | 36,237 |
| Feb 9, 2026 | 77.90 | 77.99 | 77.31 | 77.70 | 77.70 | 0.61% | 29,864 |
| Feb 6, 2026 | 77.89 | 78.01 | 76.20 | 77.23 | 77.23 | -0.85% | 33,235 |
| Feb 5, 2026 | 79.00 | 79.50 | 77.00 | 77.89 | 77.89 | -1.13% | 31,003 |
| Feb 4, 2026 | 78.45 | 79.39 | 76.75 | 78.78 | 78.78 | 0.29% | 37,515 |
| Feb 3, 2026 | 78.50 | 79.00 | 77.65 | 78.55 | 78.55 | 1.16% | 24,937 |
| Feb 2, 2026 | 77.15 | 78.92 | 77.10 | 77.65 | 77.65 | -0.19% | 12,657 |
| Feb 1, 2026 | 77.05 | 79.71 | 77.05 | 77.80 | 77.80 | -1.21% | 13,081 |
| Jan 30, 2026 | 77.10 | 78.92 | 77.05 | 78.75 | 78.75 | 1.64% | 15,065 |
| Jan 29, 2026 | 78.00 | 78.99 | 77.05 | 77.48 | 77.48 | -1.79% | 17,371 |
| Jan 28, 2026 | 78.20 | 79.49 | 78.20 | 78.89 | 78.89 | 0.88% | 24,137 |
| Jan 27, 2026 | 78.97 | 79.90 | 77.32 | 78.20 | 78.20 | -0.13% | 21,815 |
| Jan 23, 2026 | 78.45 | 80.38 | 77.37 | 78.30 | 78.30 | -1.66% | 29,532 |
| Jan 22, 2026 | 78.15 | 81.90 | 78.15 | 79.62 | 79.62 | 1.48% | 25,151 |
| Jan 21, 2026 | 77.95 | 79.01 | 77.17 | 78.46 | 78.46 | -0.86% | 48,867 |
| Jan 20, 2026 | 79.61 | 81.94 | 78.25 | 79.14 | 79.14 | -1.55% | 62,889 |
| Jan 19, 2026 | 81.00 | 82.00 | 76.20 | 80.39 | 80.39 | -1.60% | 198,530 |
| Jan 16, 2026 | 86.65 | 87.58 | 81.05 | 81.70 | 81.70 | -5.12% | 199,176 |
| Jan 14, 2026 | 88.86 | 91.65 | 85.51 | 86.11 | 86.11 | -3.09% | 338,749 |
| Jan 13, 2026 | 107.99 | 108.20 | 88.00 | 88.86 | 88.86 | -8.01% | 2,123,626 |
| Jan 12, 2026 | 97.10 | 99.00 | 95.90 | 96.60 | 96.60 | -0.48% | 24,161 |
| Jan 9, 2026 | 97.49 | 100.80 | 96.90 | 97.07 | 97.07 | -1.44% | 26,517 |
| Jan 8, 2026 | 98.10 | 101.91 | 97.21 | 98.49 | 98.49 | -0.39% | 22,750 |
| Jan 7, 2026 | 98.01 | 100.44 | 98.01 | 98.88 | 98.88 | -0.79% | 10,838 |
| Jan 6, 2026 | 99.70 | 101.08 | 98.89 | 99.67 | 99.67 | 0.29% | 15,828 |
| Jan 5, 2026 | 97.15 | 99.79 | 97.15 | 99.38 | 99.38 | 0.09% | 8,227 |
| Jan 2, 2026 | 97.30 | 100.54 | 97.30 | 99.29 | 99.29 | 0.73% | 11,219 |
| Jan 1, 2026 | 97.50 | 100.30 | 97.50 | 98.57 | 98.57 | -1.03% | 4,122 |
| Dec 31, 2025 | 98.90 | 101.90 | 98.32 | 99.60 | 99.60 | 0.79% | 13,384 |
| Dec 30, 2025 | 97.50 | 99.56 | 97.50 | 98.82 | 98.82 | 0.41% | 14,652 |
| Dec 29, 2025 | 98.25 | 100.00 | 98.05 | 98.42 | 98.42 | -0.84% | 11,275 |
| Dec 26, 2025 | 100.00 | 100.79 | 98.00 | 99.25 | 99.25 | -0.83% | 22,256 |
| Dec 24, 2025 | 99.11 | 101.10 | 99.11 | 100.08 | 100.08 | -0.06% | 14,055 |
| Dec 23, 2025 | 101.00 | 101.99 | 99.00 | 100.14 | 100.14 | -1.07% | 18,910 |
| Dec 22, 2025 | 100.00 | 102.50 | 100.00 | 101.22 | 101.22 | 0.17% | 30,136 |
| Dec 19, 2025 | 99.52 | 103.39 | 99.52 | 101.05 | 101.05 | 1.50% | 7,514 |
| Dec 18, 2025 | 102.05 | 102.96 | 99.20 | 99.56 | 99.56 | -2.64% | 14,287 |
| Dec 17, 2025 | 103.78 | 103.78 | 101.37 | 102.26 | 102.26 | -0.88% | 14,564 |
| Dec 16, 2025 | 101.09 | 103.78 | 97.83 | 103.17 | 103.17 | 1.25% | 45,345 |
| Dec 15, 2025 | 100.02 | 102.87 | 99.01 | 101.90 | 101.90 | 1.88% | 17,027 |
| Dec 12, 2025 | 98.60 | 100.28 | 97.05 | 100.02 | 100.02 | 2.11% | 19,394 |
| Dec 11, 2025 | 99.50 | 99.50 | 97.66 | 97.95 | 97.95 | -0.91% | 11,220 |
| Dec 10, 2025 | 99.60 | 100.01 | 98.64 | 98.85 | 98.85 | -0.11% | 13,062 |
| Dec 9, 2025 | 97.55 | 99.42 | 97.30 | 98.96 | 98.96 | 1.26% | 11,976 |
| Dec 8, 2025 | 99.70 | 99.80 | 97.30 | 97.73 | 97.73 | -1.22% | 16,230 |
| Dec 5, 2025 | 98.49 | 99.19 | 98.16 | 98.94 | 98.94 | -0.03% | 5,280 |
| Dec 4, 2025 | 98.90 | 99.80 | 97.80 | 98.97 | 98.97 | 0.88% | 11,140 |
| Dec 3, 2025 | 99.75 | 99.93 | 97.80 | 98.11 | 98.11 | -1.62% | 18,212 |
| Dec 2, 2025 | 100.50 | 100.50 | 99.00 | 99.73 | 99.73 | -0.40% | 6,725 |
| Dec 1, 2025 | 101.00 | 102.00 | 98.80 | 100.13 | 100.13 | 0.55% | 31,794 |
| Nov 28, 2025 | 99.00 | 101.09 | 99.00 | 99.58 | 99.58 | 0.27% | 9,856 |
| Nov 27, 2025 | 100.60 | 101.50 | 98.80 | 99.31 | 99.31 | -0.51% | 14,620 |
| Nov 26, 2025 | 98.97 | 100.85 | 98.97 | 99.82 | 99.82 | 0.62% | 16,576 |
| Nov 25, 2025 | 99.80 | 100.10 | 99.00 | 99.20 | 99.20 | -0.90% | 12,160 |
| Nov 24, 2025 | 101.15 | 101.15 | 100.00 | 100.10 | 100.10 | -1.04% | 14,198 |
| Nov 21, 2025 | 102.00 | 102.00 | 101.00 | 101.15 | 101.15 | -0.03% | 18,066 |
| Nov 20, 2025 | 102.10 | 102.10 | 100.30 | 101.18 | 101.18 | -0.16% | 20,058 |
| Nov 19, 2025 | 102.27 | 103.20 | 101.10 | 101.34 | 101.34 | -0.91% | 15,197 |
| Nov 18, 2025 | 103.30 | 103.89 | 101.95 | 102.27 | 102.27 | -1.25% | 18,173 |
| Nov 17, 2025 | 105.40 | 106.13 | 102.95 | 103.56 | 103.56 | -0.97% | 23,834 |
| Nov 14, 2025 | 104.10 | 107.00 | 104.03 | 104.57 | 104.57 | -0.11% | 8,480 |
| Nov 13, 2025 | 104.54 | 106.00 | 104.01 | 104.69 | 104.69 | -0.05% | 8,938 |
| Nov 12, 2025 | 105.00 | 106.05 | 104.40 | 104.74 | 104.74 | 0.12% | 12,363 |
| Nov 11, 2025 | 104.50 | 105.15 | 103.91 | 104.61 | 104.61 | 0.29% | 8,297 |
| Nov 10, 2025 | 104.40 | 106.52 | 104.00 | 104.31 | 104.31 | -1.17% | 22,229 |
| Nov 7, 2025 | 106.59 | 106.89 | 104.15 | 105.54 | 105.54 | -0.48% | 14,522 |
| Nov 6, 2025 | 107.00 | 107.00 | 104.81 | 106.05 | 106.05 | -0.19% | 11,408 |
| Nov 4, 2025 | 107.40 | 107.40 | 105.50 | 106.25 | 106.25 | -0.24% | 6,442 |
| Nov 3, 2025 | 106.00 | 106.98 | 105.62 | 106.51 | 106.51 | 0.78% | 12,395 |
| Oct 31, 2025 | 106.40 | 106.99 | 105.24 | 105.69 | 105.69 | 0.17% | 12,328 |
| Oct 30, 2025 | 107.00 | 107.00 | 105.11 | 105.51 | 105.51 | -0.58% | 7,913 |
| Oct 29, 2025 | 106.09 | 106.89 | 105.50 | 106.13 | 106.13 | 0.04% | 9,589 |
| Oct 28, 2025 | 105.68 | 106.77 | 105.25 | 106.09 | 106.09 | 0.86% | 10,180 |
| Oct 27, 2025 | 106.70 | 107.09 | 104.90 | 105.19 | 105.19 | -0.64% | 18,186 |
| Oct 24, 2025 | 107.10 | 108.96 | 105.12 | 105.87 | 105.87 | -0.46% | 13,272 |
| Oct 23, 2025 | 107.30 | 107.30 | 106.00 | 106.36 | 106.36 | -0.06% | 9,082 |
| Oct 21, 2025 | 104.31 | 107.00 | 104.31 | 106.42 | 106.42 | 1.60% | 3,436 |
| Oct 20, 2025 | 105.00 | 106.00 | 104.30 | 104.74 | 104.74 | -0.28% | 20,805 |
| Oct 17, 2025 | 106.74 | 106.74 | 104.85 | 105.03 | 105.03 | -1.11% | 17,490 |
| Oct 16, 2025 | 107.00 | 107.55 | 105.80 | 106.21 | 106.21 | -0.23% | 15,147 |
| Oct 15, 2025 | 110.75 | 111.01 | 105.80 | 106.45 | 106.45 | -2.49% | 60,631 |
| Oct 14, 2025 | 107.90 | 118.25 | 107.00 | 109.17 | 109.17 | 0.85% | 109,996 |
| Oct 13, 2025 | 105.88 | 111.68 | 105.55 | 108.25 | 108.25 | 2.24% | 42,689 |