Unlock stock picks and a broker-level newsfeed that powers Wall Street.

NSE - Free Realtime Quote INR

GTPL Hathway Limited (GTPL.NS)

Compare
114.55
+2.93
+(2.63%)
As of 2:25:05 PM GMT+5:30. Market Open.
Currency in INR
Download
Date Open High Low Close Adj Close Volume
Apr 16, 2025112.00115.66111.62114.55114.5561,622
Apr 15, 2025109.50112.29109.50111.62111.6252,291
Apr 11, 2025106.05108.99106.05108.12108.1219,199
Apr 9, 2025106.11106.46103.67105.14105.1417,106
Apr 8, 2025104.90106.70104.72106.11106.1117,339
Apr 7, 202598.10105.7998.10105.27105.2754,762
Apr 4, 2025112.20112.20107.78109.09109.0935,809
Apr 3, 2025111.73112.63110.51111.39111.3918,989
Apr 2, 2025111.80111.85108.61111.51111.5134,422
Apr 1, 2025109.15111.95108.47111.03111.0343,117
Mar 28, 2025107.34111.71107.05108.26108.26254,730
Mar 27, 2025109.77110.15107.07107.79107.79222,449
Mar 26, 2025111.90113.90107.62108.91108.9143,459
Mar 25, 2025114.00116.24110.95111.70111.7054,950
Mar 24, 2025114.10115.98112.01113.13113.1370,330
Mar 21, 2025111.04120.00111.04114.10114.10553,739
Mar 20, 2025110.85114.00110.85111.71111.71365,310
Mar 19, 2025109.46112.81109.01110.02110.0254,210
Mar 18, 2025108.05108.05108.05108.05108.05-
Mar 17, 2025108.20111.00106.90108.05108.05302,936
Mar 13, 2025107.30115.50106.11110.06110.06762,925
Mar 12, 2025108.25111.11105.25106.21106.2125,706
Mar 11, 2025111.25111.49108.15109.32109.32172,566
Mar 10, 2025114.06115.00110.40112.93112.9377,660
Mar 7, 2025112.21115.64110.96114.06114.0647,425
Mar 6, 2025104.70116.80104.41113.43113.43692,856
Mar 5, 2025104.50105.33103.00103.81103.8163,211
Mar 4, 2025103.25104.99102.65103.71103.7127,153
Mar 3, 2025105.00106.90103.25103.91103.9122,514
Feb 28, 2025105.45107.50104.25106.08106.0838,405
Feb 27, 2025108.45110.80105.85107.57107.5723,929
Feb 25, 2025109.85111.90106.15107.24107.2416,896
Feb 24, 2025112.28112.28108.06108.97108.9713,659
Feb 21, 2025115.56115.74111.20112.28112.2815,965
Feb 20, 2025112.15117.38111.81114.96114.9620,162
Feb 19, 2025107.54119.01107.54113.73113.73537,782
Feb 18, 2025109.15109.15106.15106.75106.75221,025
Feb 17, 2025108.75111.64107.15108.10108.1022,081
Feb 14, 2025115.35115.35108.51110.39110.3924,471
Feb 13, 2025114.35115.78112.00114.61114.61423,314
Feb 12, 2025112.00116.00107.17115.05115.0544,733
Feb 11, 2025114.90114.90110.76111.35111.3521,861
Feb 10, 2025115.00116.96112.61115.69115.6941,661
Feb 7, 2025111.95114.95111.87114.33114.33390,662
Feb 6, 2025118.05118.91111.03111.87111.87477,329
Feb 5, 2025118.80119.28117.01117.18117.1817,409
Feb 4, 2025115.07119.25114.50117.89117.8924,788
Feb 3, 2025115.25116.90114.00115.07115.0713,160
Feb 1, 2025115.40120.50114.42115.83115.8355,262
Jan 31, 2025113.60115.00113.15114.55114.5518,451
Jan 30, 2025113.40115.05112.11112.92112.9229,103
Jan 29, 2025107.91117.09107.91115.15115.1586,724
Jan 28, 2025112.50112.69107.75108.59108.5953,475
Jan 27, 2025117.35118.40109.85111.37111.3797,753
Jan 24, 2025121.80121.80118.50118.89118.8918,415
Jan 23, 2025122.50124.18121.01121.50121.5033,762
Jan 22, 2025128.54128.54121.05122.41122.4128,975
Jan 21, 2025126.60129.79125.31128.52128.52101,672
Jan 20, 2025119.03135.90119.03131.55131.55355,221
Jan 17, 2025119.93120.25117.85119.03119.0384,999
Jan 16, 2025121.40123.98118.00119.07119.0790,727
Jan 15, 2025120.94123.81119.30121.92121.9252,876
Jan 14, 2025121.26124.60118.85119.76119.76110,132
Jan 13, 2025126.00127.97121.35122.29122.29152,101
Jan 10, 2025145.00145.00128.15130.53130.53522,473
Jan 9, 2025142.00157.99140.04146.52146.521,269,322
Jan 8, 2025137.00137.90134.05135.09135.0921,789
Jan 7, 2025135.40137.99135.02136.87136.879,604
Jan 6, 2025135.70139.90133.55136.89136.8925,758
Jan 3, 2025141.00141.90138.25139.78139.7812,132
Jan 2, 2025137.00140.90137.00140.30140.3011,083
Jan 1, 2025138.04139.88136.21137.28137.2811,376
Dec 31, 2024135.00137.99134.35137.11137.119,419
Dec 30, 2024138.00138.00135.00135.45135.4514,494
Dec 27, 2024136.41138.35135.74137.54137.5410,930
Dec 26, 2024135.70137.99134.45135.74135.7423,196
Dec 24, 2024136.37136.41134.45134.66134.6612,827
Dec 23, 2024138.78138.90134.75135.71135.7135,406
Dec 20, 2024141.84142.30138.00138.78138.7821,508
Dec 19, 2024142.00143.99140.06141.58141.5812,341
Dec 18, 2024145.90145.90142.00143.65143.659,710
Dec 17, 2024143.92145.99143.81144.95144.9510,528
Dec 16, 2024144.55146.46143.50143.92143.9216,147
Dec 13, 2024145.90145.90142.27143.63143.6319,863
Dec 12, 2024147.00147.50145.10145.90145.909,708
Dec 11, 2024147.95149.87143.81146.34146.3433,262
Dec 10, 2024148.25148.86145.80146.87146.8714,499
Dec 9, 2024146.50148.99146.01147.69147.6918,761
Dec 6, 2024145.37148.14145.33146.43146.4322,484
Dec 5, 2024150.70150.70143.00145.33145.3345,808
Dec 4, 2024150.70151.48149.00149.67149.679,463
Dec 3, 2024149.40151.00147.60150.39150.3914,898
Dec 2, 2024146.17150.96144.06148.12148.1220,764
Nov 29, 2024147.10147.15144.41146.33146.335,938
Nov 28, 2024145.88147.31144.14146.18146.1811,784
Nov 27, 2024141.00148.00140.00144.88144.8838,705
Nov 26, 2024143.10143.10140.55141.30141.3014,101
Nov 25, 2024140.35142.79140.35142.07142.0711,027
Nov 22, 2024140.50141.15139.10139.38139.3813,892
Nov 21, 2024141.21142.90139.85140.24140.2419,305
Nov 19, 2024142.99145.58141.06141.43141.4321,506
Nov 18, 2024142.61144.14141.10142.24142.2423,077
Nov 14, 2024144.70144.79142.00142.61142.6117,324
Nov 13, 2024143.00145.98142.25143.95143.9532,304
Nov 12, 2024144.35147.27143.15143.80143.8036,140
Nov 11, 2024148.50148.60144.65145.24145.2421,518
Nov 8, 2024150.00152.15146.76148.25148.2534,934
Nov 7, 2024149.55154.30148.00150.76150.7641,893
Nov 6, 2024149.00152.39148.64149.07149.0748,104
Nov 5, 2024150.00150.35148.00148.89148.8918,322
Nov 4, 2024149.05150.90145.63149.57149.5724,450
Nov 1, 2024149.74152.57148.05148.89148.8916,636
Oct 31, 2024151.00152.39149.01149.74149.7418,076
Oct 30, 2024149.85151.90148.79150.22150.2217,067
Oct 29, 2024145.95154.94145.02149.10149.10354,410
Oct 28, 2024145.25147.78144.65145.19145.1929,376
Oct 25, 2024150.15150.21145.25145.92145.9246,661
Oct 24, 2024151.05151.36149.15149.62149.6217,630
Oct 23, 2024152.30153.12149.45150.25150.2538,534
Oct 22, 2024159.85159.85152.75153.20153.2043,261
Oct 21, 2024158.00161.09155.45159.44159.4437,749
Oct 18, 2024158.10159.00156.65157.20157.2022,254
Oct 17, 2024158.39162.45157.25158.10158.10138,024
Oct 16, 2024159.20160.00157.26158.04158.0437,723
Oct 15, 2024160.15160.74158.45158.93158.93150,526
Oct 14, 2024162.55162.55158.75159.35159.35145,715
Oct 11, 2024163.00163.78161.10161.74161.7423,014
Oct 10, 2024164.49166.90159.95163.03163.03164,113
Oct 9, 2024165.00167.94163.50165.31165.3135,072
Oct 8, 2024164.00168.15162.35164.31164.3165,386
Oct 7, 2024169.10174.85164.70165.93165.93110,103
Oct 4, 2024170.00170.70166.00168.25168.2577,197
Oct 3, 2024163.00173.49163.00170.51170.51161,826
Oct 1, 2024166.50169.56164.51165.78165.7841,401
Sep 30, 2024166.95167.76164.41166.56166.5649,666
Sep 27, 2024170.99171.34166.00166.95166.9539,200
Sep 26, 2024165.00177.59165.00169.97169.97279,612
Sep 25, 2024168.15168.15165.10166.28166.2822,527
Sep 24, 2024166.00174.00164.00167.76167.76196,108
Sep 23, 2024169.00169.00165.00165.48165.4849,424
Sep 20, 2024 4.00 Dividend
Sep 20, 2024162.60172.91162.60168.57168.57135,320
Sep 19, 2024173.00173.00165.51168.52164.5244,936
Sep 18, 2024173.55174.03170.05170.80166.7547,700
Sep 17, 2024177.49177.49170.01172.67168.5776,101
Sep 16, 2024173.15176.20171.92175.49171.32222,269
Sep 13, 2024170.28173.90168.67170.62166.5788,081
Sep 12, 2024168.80170.56167.07168.95164.9428,425
Sep 11, 2024169.40170.49166.75167.93163.9430,921
Sep 10, 2024169.35171.50167.05168.54164.5449,893
Sep 9, 2024167.00174.00164.65168.50164.5040,963
Sep 6, 2024169.00169.45165.25166.58162.6352,213
Sep 5, 2024164.75170.17164.75168.56164.5666,457
Sep 4, 2024162.85166.69162.85163.92160.0338,501
Sep 3, 2024167.20169.39164.20165.35161.4327,489
Sep 2, 2024166.35169.69162.73164.75160.8443,442
Aug 30, 2024166.85168.90165.05165.51161.5818,366
Aug 29, 2024171.80172.00165.43165.99162.0555,353
Aug 28, 2024172.00172.49168.20168.93164.9241,595
Aug 27, 2024164.10172.50160.97170.41166.37161,521
Aug 26, 2024167.00169.40162.30163.97160.0880,035
Aug 23, 2024167.72169.19165.01166.80162.8426,693
Aug 22, 2024165.20169.90164.54167.72163.7480,423
Aug 21, 2024165.35167.00163.40164.33160.4329,113
Aug 20, 2024167.50167.50162.27164.27160.3750,122
Aug 19, 2024159.00163.98158.78162.38158.5335,176
Aug 16, 2024157.10159.20156.55158.34154.5814,529
Aug 14, 2024158.95159.24156.55157.10153.3718,638
Aug 13, 2024158.35160.55158.00158.12154.3724,759
Aug 12, 2024160.00161.73159.55160.13156.3323,551
Aug 9, 2024159.95163.27159.85160.32156.5148,943
Aug 8, 2024161.01162.80158.90159.14155.3631,839
Aug 7, 2024161.20164.00158.93160.27156.4741,674
Aug 6, 2024159.50162.41158.36160.11156.3149,848
Aug 5, 2024164.80164.80159.00159.38155.6085,790
Aug 2, 2024164.15167.35163.85165.88161.9439,347
Aug 1, 2024168.64169.00164.45164.96161.0453,063
Jul 31, 2024166.45172.00166.09167.34163.37108,653
Jul 30, 2024166.00167.59164.90165.60161.6725,429
Jul 29, 2024165.20169.43164.80165.13161.2167,291
Jul 26, 2024165.51169.90164.15164.56160.6546,287
Jul 25, 2024165.80166.91163.09165.51161.5840,238
Jul 24, 2024161.55166.69160.73164.98161.0647,445
Jul 23, 2024163.90163.90160.21160.73156.9150,198
Jul 22, 2024163.25165.90162.65163.27159.3932,702
Jul 19, 2024167.14167.14163.23164.65160.7462,762
Jul 18, 2024170.35170.79165.25166.37162.4242,548
Jul 16, 2024171.30172.80168.00169.49165.4799,050
Jul 15, 2024168.17175.29168.17169.63165.60147,835
Jul 12, 2024171.00171.79165.00168.10164.11278,761
Jul 11, 2024175.55176.72171.30172.30168.21114,525
Jul 10, 2024175.50179.01172.39173.08168.9779,159
Jul 9, 2024176.05180.49174.73175.35171.1963,327
Jul 8, 2024175.30179.50173.80176.04171.8667,503
Jul 5, 2024177.50178.40175.10176.81172.6159,371
Jul 4, 2024179.05180.06175.15177.49173.2864,324
Jul 3, 2024178.79180.35177.50178.82174.5845,225
Jul 2, 2024178.10183.40176.61177.91173.69143,681
Jul 1, 2024174.60180.51174.60178.11173.8864,211
Jun 28, 2024176.45184.00173.02175.78171.6199,393
Jun 27, 2024174.10187.00174.00175.06170.90354,644
Jun 26, 2024178.35179.50175.00175.55171.3858,674
Jun 25, 2024173.55186.01172.05179.41175.15390,511
Jun 24, 2024173.80178.60171.50172.64168.5493,941
Jun 21, 2024174.50176.59172.00173.57169.4538,092
Jun 20, 2024174.01176.90172.80175.42171.2646,970
Jun 19, 2024171.00176.75169.20174.01169.8892,859
Jun 18, 2024171.13172.88169.61170.62166.5737,780
Jun 14, 2024169.36173.90169.36170.19166.1562,587
Jun 13, 2024173.10175.58166.97169.36165.3468,650
Jun 12, 2024172.05177.30172.05173.10168.9955,301
Jun 11, 2024173.90175.80170.85172.68168.5838,993
Jun 10, 2024174.80176.00170.90172.67168.5740,970
Jun 7, 2024176.00177.00172.00173.10168.9964,935
Jun 6, 2024159.70179.50159.25177.40173.19204,720
Jun 5, 2024155.00161.00152.55158.30154.5445,646
Jun 4, 2024163.00165.00153.95154.80151.1390,612
Jun 3, 2024166.00168.95162.65163.20159.3333,931
May 31, 2024165.30168.00163.00163.65159.7727,135
May 30, 2024167.15167.95163.50164.45160.5528,168
May 29, 2024165.50168.25165.00166.30162.3523,337
May 28, 2024168.80170.40165.05165.50161.5730,758
May 27, 2024171.80173.45167.35167.95163.9679,234
May 24, 2024174.40175.70171.80172.25168.1642,921
May 23, 2024176.10176.55173.00173.50169.3824,520
May 22, 2024178.60178.60174.45175.20171.0439,089
May 21, 2024173.05180.00172.50178.20173.97179,627
May 17, 2024174.95175.90173.20173.75169.6332,915
May 16, 2024175.50176.45173.05174.05169.9222,608
May 15, 2024175.00178.10173.95174.45170.3193,337
May 14, 2024173.75178.65172.60173.30169.1998,311
May 13, 2024175.00177.35171.50173.90169.77102,496
May 10, 2024174.05180.00170.00175.85171.68105,819
May 9, 2024172.95176.65171.00173.25169.1492,059
May 8, 2024170.05183.75168.35173.95169.82177,159
May 7, 2024175.90176.75171.05171.35167.28116,033
May 6, 2024183.05183.05173.70175.05170.90123,767
May 3, 2024178.20186.10176.05182.60178.27598,846
May 2, 2024177.65178.85176.05177.30173.09110,378
Apr 30, 2024177.05179.35177.00177.35173.1487,245
Apr 29, 2024180.25181.50177.05177.70173.4848,767
Apr 26, 2024179.60184.00177.30179.35175.0987,131
Apr 25, 2024180.40182.05178.00178.90174.6534,042
Apr 24, 2024179.70181.25178.10178.80174.5645,344
Apr 23, 2024181.90183.15173.00177.60173.3889,724
Apr 22, 2024179.70183.45179.05181.90177.5847,926
Apr 19, 2024181.00181.00171.90177.05172.85110,776
Apr 18, 2024188.95190.70183.30184.60180.22126,933
Apr 16, 2024190.00195.80183.00186.85182.41860,709