GTPL Hathway Ltd GTPL

NSE · India · Communications

INR 55.39+0.53 (+0.97%)

Market closed· Oct 1, 2026, 10:00 AM UTC· INR · Data may be delayed

Historical data (last year, daily)

Date	Close	Change	Open	High	Low	Volume
2026-10-01	INR 55.39	+0.97%	INR 55.28	INR 57.56	INR 54.15	45.19K
2026-09-30	INR 54.86	+1.39%	INR 54.12	INR 55.48	INR 54.00	23.33K
2026-09-29	INR 54.11	-1.37%	INR 54.89	INR 55.88	INR 53.75	13.82K
2026-09-28	INR 54.86	-3.02%	INR 56.57	INR 56.98	INR 54.70	27.81K
2026-09-25	INR 56.57	+2.72%	INR 55.90	INR 57.00	INR 54.82	46.02K
2026-09-24	INR 55.07	-1.78%	INR 56.07	INR 56.88	INR 54.60	20.90K
2026-09-23	INR 56.07	+1.83%	INR 55.61	INR 56.70	INR 54.86	28.24K
2026-09-22	INR 55.06	0.00%	INR 55.88	INR 55.88	INR 54.60	23.77K
2026-09-21	INR 55.06	-3.34%	INR 54.91	INR 55.69	INR 54.15	62.97K
2026-09-18	INR 56.96	+0.60%	INR 57.68	INR 57.90	INR 56.80	73.10K
2026-09-17	INR 56.62	+0.28%	INR 57.39	INR 57.99	INR 56.10	71.41K
2026-09-16	INR 56.46	-2.37%	INR 57.11	INR 58.74	INR 55.80	49.98K
2026-09-15	INR 57.83	-3.31%	INR 60.70	INR 60.70	INR 57.30	88.76K
2026-09-14	INR 59.81	0.00%	INR 59.81	INR 59.81	INR 59.81	0
2026-09-11	INR 59.81	+0.10%	INR 59.69	INR 60.86	INR 59.00	58.77K
2026-09-10	INR 59.75	+2.50%	INR 58.75	INR 61.59	INR 58.29	99.58K
2026-09-09	INR 58.29	+0.36%	INR 58.08	INR 58.89	INR 57.52	35.62K
2026-09-08	INR 58.08	-1.41%	INR 59.00	INR 59.13	INR 57.67	26.51K
2026-09-07	INR 58.91	+0.41%	INR 59.00	INR 59.02	INR 57.52	76.93K
2026-09-04	INR 58.67	+1.28%	INR 58.50	INR 59.50	INR 57.51	87.80K
2026-09-03	INR 57.93	+3.13%	INR 57.25	INR 58.50	INR 56.31	85.66K
2026-09-02	INR 56.17	-1.70%	INR 58.20	INR 58.20	INR 55.51	55.56K
2026-09-01	INR 57.14	-1.02%	INR 57.98	INR 57.98	INR 56.50	46.30K
2026-08-31	INR 57.73	+7.83%	INR 54.99	INR 59.90	INR 53.60	197.14K
2026-08-28	INR 53.54	-0.76%	INR 53.55	INR 55.10	INR 53.25	383.81K
2026-08-27	INR 53.95	-1.01%	INR 55.50	INR 55.50	INR 53.75	389.86K
2026-08-26	INR 54.50	-0.60%	INR 55.00	INR 56.40	INR 54.15	40.72K
2026-08-25	INR 54.83	+0.62%	INR 54.49	INR 55.85	INR 54.45	13.45K
2026-08-24	INR 54.49	+0.44%	INR 54.75	INR 54.75	INR 54.33	15.36K
2026-08-21	INR 54.25	-0.48%	INR 54.51	INR 55.08	INR 53.85	27.49K
2026-08-20	INR 54.51	+1.36%	INR 54.40	INR 55.35	INR 54.01	50.13K
2026-08-19	INR 53.78	+0.52%	INR 53.50	INR 54.39	INR 52.70	121.14K
2026-08-18	INR 53.50	-1.00%	INR 54.04	INR 54.50	INR 53.00	14.31K
2026-08-17	INR 54.04	+2.17%	INR 52.90	INR 54.95	INR 50.85	70.42K
2026-08-14	INR 52.89	-2.11%	INR 54.89	INR 54.89	INR 52.76	52.62K
2026-08-13	INR 54.03	+0.17%	INR 55.14	INR 55.14	INR 53.30	86.08K
2026-08-12	INR 53.94	+2.63%	INR 52.99	INR 54.99	INR 52.99	147.33K
2026-08-11	INR 52.56	-10.95%	INR 59.30	INR 60.00	INR 51.00	783.96K
2026-08-10	INR 59.02	-1.29%	INR 59.30	INR 60.00	INR 58.77	24.06K
2026-08-07	INR 59.79	-0.12%	INR 60.98	INR 60.98	INR 59.50	11.63K
2026-08-06	INR 59.86	-0.08%	INR 60.77	INR 60.77	INR 59.80	14.59K
2026-08-05	INR 59.91	-1.01%	INR 61.41	INR 62.50	INR 59.81	63.14K
2026-08-04	INR 60.52	+0.95%	INR 60.78	INR 60.89	INR 59.80	18.08K
2026-08-03	INR 59.95	+0.08%	INR 61.35	INR 61.35	INR 59.66	18.32K
2026-07-31	INR 59.90	-0.03%	INR 60.79	INR 60.79	INR 59.30	11.75K
2026-07-30	INR 59.92	+0.27%	INR 60.03	INR 60.19	INR 59.25	24.66K
2026-07-29	INR 59.76	-1.66%	INR 60.03	INR 60.84	INR 59.57	34.72K
2026-07-28	INR 60.77	+1.52%	INR 61.46	INR 61.46	INR 60.10	5.81K
2026-07-27	INR 59.86	-1.35%	INR 61.60	INR 61.94	INR 59.11	46.91K
2026-07-24	INR 60.68	+2.33%	INR 60.00	INR 62.25	INR 58.50	29.65K
2026-07-23	INR 59.30	-2.64%	INR 60.91	INR 60.99	INR 59.00	34.21K
2026-07-22	INR 60.91	-3.41%	INR 62.00	INR 63.87	INR 57.71	85.27K
2026-07-21	INR 63.06	+1.01%	INR 61.04	INR 64.00	INR 61.04	13.08K
2026-07-20	INR 62.43	-1.51%	INR 63.00	INR 63.80	INR 62.00	24.04K
2026-07-17	INR 63.39	-0.06%	INR 63.11	INR 65.30	INR 63.11	44.59K
2026-07-16	INR 63.43	-2.63%	INR 64.90	INR 64.90	INR 63.00	75.48K
2026-07-15	INR 65.14	+4.06%	INR 63.97	INR 65.70	INR 62.00	218.81K
2026-07-14	INR 62.60	+3.95%	INR 60.22	INR 64.00	INR 60.22	61.96K
2026-07-13	INR 60.22	-1.78%	INR 61.60	INR 61.60	INR 59.61	66.20K
2026-07-10	INR 61.31	+3.51%	INR 60.00	INR 61.55	INR 59.74	38.12K
2026-07-09	INR 59.23	-0.62%	INR 61.10	INR 61.49	INR 58.40	37.21K
2026-07-08	INR 59.60	-0.18%	INR 60.46	INR 61.48	INR 59.20	20.73K
2026-07-07	INR 59.71	-1.74%	INR 61.27	INR 61.27	INR 59.31	28.11K
2026-07-06	INR 60.77	-0.62%	INR 61.45	INR 61.80	INR 60.15	31.09K
2026-07-03	INR 61.15	+0.16%	INR 61.79	INR 61.79	INR 61.00	11.05K
2026-07-02	INR 61.05	-0.16%	INR 62.29	INR 62.29	INR 60.31	47.24K
2026-07-01	INR 61.15	+0.07%	INR 61.21	INR 61.84	INR 60.12	28.24K
2026-06-30	INR 61.11	+1.38%	INR 61.47	INR 61.47	INR 59.89	13.96K
2026-06-29	INR 60.28	-1.15%	INR 62.14	INR 62.14	INR 59.28	22.19K
2026-06-26	INR 60.98	0.00%	INR 60.98	INR 60.98	INR 60.98	0
2026-06-25	INR 60.98	+2.56%	INR 59.51	INR 62.20	INR 59.51	36.00K
2026-06-24	INR 59.46	-1.13%	INR 60.45	INR 62.38	INR 58.36	157.65K
2026-06-23	INR 60.14	-5.31%	INR 63.51	INR 63.79	INR 59.48	154.75K
2026-06-22	INR 63.51	-1.18%	INR 65.30	INR 65.49	INR 63.33	69.57K
2026-06-19	INR 64.27	+1.04%	INR 64.88	INR 69.00	INR 62.93	308.87K
2026-06-18	INR 63.61	-1.67%	INR 66.26	INR 66.26	INR 63.00	55.46K
2026-06-17	INR 64.69	-2.01%	INR 66.46	INR 67.00	INR 64.30	46.64K
2026-06-16	INR 66.02	+1.51%	INR 64.50	INR 66.60	INR 64.50	41.65K
2026-06-15	INR 65.04	-0.11%	INR 65.32	INR 68.00	INR 64.70	92.61K
2026-06-12	INR 65.11	+1.59%	INR 64.09	INR 65.50	INR 64.09	8.50K
2026-06-11	INR 64.09	+0.74%	INR 63.55	INR 64.59	INR 63.38	7.59K
2026-06-10	INR 63.62	+0.28%	INR 66.30	INR 66.30	INR 63.50	16.93K
2026-06-09	INR 63.44	-0.09%	INR 63.53	INR 65.40	INR 62.60	11.87K
2026-06-08	INR 63.50	-1.49%	INR 64.00	INR 64.40	INR 63.07	19.58K
2026-06-05	INR 64.46	+0.14%	INR 65.21	INR 65.59	INR 64.18	44.39K
2026-06-04	INR 64.37	-1.83%	INR 65.57	INR 65.98	INR 64.01	19.21K
2026-06-03	INR 65.57	+1.85%	INR 64.02	INR 65.99	INR 64.02	9.30K
2026-06-02	INR 64.38	-1.44%	INR 65.98	INR 65.98	INR 64.11	14.14K
2026-06-01	INR 65.32	-2.87%	INR 66.79	INR 67.99	INR 65.00	24.97K
2026-05-29	INR 67.25	+4.18%	INR 65.50	INR 68.45	INR 64.67	101.19K

Prices may be delayed and are for informational purposes only - not investment advice.

Historical data (last year, daily)

Download CSV

Date	Close	Change	Open	High	Low	Volume
2026-10-01	INR 55.39	+0.97%	INR 55.28	INR 57.56	INR 54.15	45.19K
2026-09-30	INR 54.86	+1.39%	INR 54.12	INR 55.48	INR 54.00	23.33K
2026-09-29	INR 54.11	-1.37%	INR 54.89	INR 55.88	INR 53.75	13.82K
2026-09-28	INR 54.86	-3.02%	INR 56.57	INR 56.98	INR 54.70	27.81K
2026-09-25	INR 56.57	+2.72%	INR 55.90	INR 57.00	INR 54.82	46.02K
2026-09-24	INR 55.07	-1.78%	INR 56.07	INR 56.88	INR 54.60	20.90K
2026-09-23	INR 56.07	+1.83%	INR 55.61	INR 56.70	INR 54.86	28.24K
2026-09-22	INR 55.06	0.00%	INR 55.88	INR 55.88	INR 54.60	23.77K
2026-09-21	INR 55.06	-3.34%	INR 54.91	INR 55.69	INR 54.15	62.97K
2026-09-18	INR 56.96	+0.60%	INR 57.68	INR 57.90	INR 56.80	73.10K
2026-09-17	INR 56.62	+0.28%	INR 57.39	INR 57.99	INR 56.10	71.41K
2026-09-16	INR 56.46	-2.37%	INR 57.11	INR 58.74	INR 55.80	49.98K
2026-09-15	INR 57.83	-3.31%	INR 60.70	INR 60.70	INR 57.30	88.76K
2026-09-14	INR 59.81	0.00%	INR 59.81	INR 59.81	INR 59.81	0
2026-09-11	INR 59.81	+0.10%	INR 59.69	INR 60.86	INR 59.00	58.77K
2026-09-10	INR 59.75	+2.50%	INR 58.75	INR 61.59	INR 58.29	99.58K
2026-09-09	INR 58.29	+0.36%	INR 58.08	INR 58.89	INR 57.52	35.62K
2026-09-08	INR 58.08	-1.41%	INR 59.00	INR 59.13	INR 57.67	26.51K
2026-09-07	INR 58.91	+0.41%	INR 59.00	INR 59.02	INR 57.52	76.93K
2026-09-04	INR 58.67	+1.28%	INR 58.50	INR 59.50	INR 57.51	87.80K
2026-09-03	INR 57.93	+3.13%	INR 57.25	INR 58.50	INR 56.31	85.66K
2026-09-02	INR 56.17	-1.70%	INR 58.20	INR 58.20	INR 55.51	55.56K
2026-09-01	INR 57.14	-1.02%	INR 57.98	INR 57.98	INR 56.50	46.30K
2026-08-31	INR 57.73	+7.83%	INR 54.99	INR 59.90	INR 53.60	197.14K
2026-08-28	INR 53.54	-0.76%	INR 53.55	INR 55.10	INR 53.25	383.81K
2026-08-27	INR 53.95	-1.01%	INR 55.50	INR 55.50	INR 53.75	389.86K
2026-08-26	INR 54.50	-0.60%	INR 55.00	INR 56.40	INR 54.15	40.72K
2026-08-25	INR 54.83	+0.62%	INR 54.49	INR 55.85	INR 54.45	13.45K
2026-08-24	INR 54.49	+0.44%	INR 54.75	INR 54.75	INR 54.33	15.36K
2026-08-21	INR 54.25	-0.48%	INR 54.51	INR 55.08	INR 53.85	27.49K
2026-08-20	INR 54.51	+1.36%	INR 54.40	INR 55.35	INR 54.01	50.13K
2026-08-19	INR 53.78	+0.52%	INR 53.50	INR 54.39	INR 52.70	121.14K
2026-08-18	INR 53.50	-1.00%	INR 54.04	INR 54.50	INR 53.00	14.31K
2026-08-17	INR 54.04	+2.17%	INR 52.90	INR 54.95	INR 50.85	70.42K
2026-08-14	INR 52.89	-2.11%	INR 54.89	INR 54.89	INR 52.76	52.62K
2026-08-13	INR 54.03	+0.17%	INR 55.14	INR 55.14	INR 53.30	86.08K
2026-08-12	INR 53.94	+2.63%	INR 52.99	INR 54.99	INR 52.99	147.33K
2026-08-11	INR 52.56	-10.95%	INR 59.30	INR 60.00	INR 51.00	783.96K
2026-08-10	INR 59.02	-1.29%	INR 59.30	INR 60.00	INR 58.77	24.06K
2026-08-07	INR 59.79	-0.12%	INR 60.98	INR 60.98	INR 59.50	11.63K
2026-08-06	INR 59.86	-0.08%	INR 60.77	INR 60.77	INR 59.80	14.59K
2026-08-05	INR 59.91	-1.01%	INR 61.41	INR 62.50	INR 59.81	63.14K
2026-08-04	INR 60.52	+0.95%	INR 60.78	INR 60.89	INR 59.80	18.08K
2026-08-03	INR 59.95	+0.08%	INR 61.35	INR 61.35	INR 59.66	18.32K
2026-07-31	INR 59.90	-0.03%	INR 60.79	INR 60.79	INR 59.30	11.75K
2026-07-30	INR 59.92	+0.27%	INR 60.03	INR 60.19	INR 59.25	24.66K
2026-07-29	INR 59.76	-1.66%	INR 60.03	INR 60.84	INR 59.57	34.72K
2026-07-28	INR 60.77	+1.52%	INR 61.46	INR 61.46	INR 60.10	5.81K
2026-07-27	INR 59.86	-1.35%	INR 61.60	INR 61.94	INR 59.11	46.91K
2026-07-24	INR 60.68	+2.33%	INR 60.00	INR 62.25	INR 58.50	29.65K
2026-07-23	INR 59.30	-2.64%	INR 60.91	INR 60.99	INR 59.00	34.21K
2026-07-22	INR 60.91	-3.41%	INR 62.00	INR 63.87	INR 57.71	85.27K
2026-07-21	INR 63.06	+1.01%	INR 61.04	INR 64.00	INR 61.04	13.08K
2026-07-20	INR 62.43	-1.51%	INR 63.00	INR 63.80	INR 62.00	24.04K
2026-07-17	INR 63.39	-0.06%	INR 63.11	INR 65.30	INR 63.11	44.59K
2026-07-16	INR 63.43	-2.63%	INR 64.90	INR 64.90	INR 63.00	75.48K
2026-07-15	INR 65.14	+4.06%	INR 63.97	INR 65.70	INR 62.00	218.81K
2026-07-14	INR 62.60	+3.95%	INR 60.22	INR 64.00	INR 60.22	61.96K
2026-07-13	INR 60.22	-1.78%	INR 61.60	INR 61.60	INR 59.61	66.20K
2026-07-10	INR 61.31	+3.51%	INR 60.00	INR 61.55	INR 59.74	38.12K
2026-07-09	INR 59.23	-0.62%	INR 61.10	INR 61.49	INR 58.40	37.21K
2026-07-08	INR 59.60	-0.18%	INR 60.46	INR 61.48	INR 59.20	20.73K
2026-07-07	INR 59.71	-1.74%	INR 61.27	INR 61.27	INR 59.31	28.11K
2026-07-06	INR 60.77	-0.62%	INR 61.45	INR 61.80	INR 60.15	31.09K
2026-07-03	INR 61.15	+0.16%	INR 61.79	INR 61.79	INR 61.00	11.05K
2026-07-02	INR 61.05	-0.16%	INR 62.29	INR 62.29	INR 60.31	47.24K
2026-07-01	INR 61.15	+0.07%	INR 61.21	INR 61.84	INR 60.12	28.24K
2026-06-30	INR 61.11	+1.38%	INR 61.47	INR 61.47	INR 59.89	13.96K
2026-06-29	INR 60.28	-1.15%	INR 62.14	INR 62.14	INR 59.28	22.19K
2026-06-26	INR 60.98	0.00%	INR 60.98	INR 60.98	INR 60.98	0
2026-06-25	INR 60.98	+2.56%	INR 59.51	INR 62.20	INR 59.51	36.00K
2026-06-24	INR 59.46	-1.13%	INR 60.45	INR 62.38	INR 58.36	157.65K
2026-06-23	INR 60.14	-5.31%	INR 63.51	INR 63.79	INR 59.48	154.75K
2026-06-22	INR 63.51	-1.18%	INR 65.30	INR 65.49	INR 63.33	69.57K
2026-06-19	INR 64.27	+1.04%	INR 64.88	INR 69.00	INR 62.93	308.87K
2026-06-18	INR 63.61	-1.67%	INR 66.26	INR 66.26	INR 63.00	55.46K
2026-06-17	INR 64.69	-2.01%	INR 66.46	INR 67.00	INR 64.30	46.64K
2026-06-16	INR 66.02	+1.51%	INR 64.50	INR 66.60	INR 64.50	41.65K
2026-06-15	INR 65.04	-0.11%	INR 65.32	INR 68.00	INR 64.70	92.61K
2026-06-12	INR 65.11	+1.59%	INR 64.09	INR 65.50	INR 64.09	8.50K
2026-06-11	INR 64.09	+0.74%	INR 63.55	INR 64.59	INR 63.38	7.59K
2026-06-10	INR 63.62	+0.28%	INR 66.30	INR 66.30	INR 63.50	16.93K
2026-06-09	INR 63.44	-0.09%	INR 63.53	INR 65.40	INR 62.60	11.87K
2026-06-08	INR 63.50	-1.49%	INR 64.00	INR 64.40	INR 63.07	19.58K
2026-06-05	INR 64.46	+0.14%	INR 65.21	INR 65.59	INR 64.18	44.39K
2026-06-04	INR 64.37	-1.83%	INR 65.57	INR 65.98	INR 64.01	19.21K
2026-06-03	INR 65.57	+1.85%	INR 64.02	INR 65.99	INR 64.02	9.30K
2026-06-02	INR 64.38	-1.44%	INR 65.98	INR 65.98	INR 64.11	14.14K
2026-06-01	INR 65.32	-2.87%	INR 66.79	INR 67.99	INR 65.00	24.97K
2026-05-29	INR 67.25	+4.18%	INR 65.50	INR 68.45	INR 64.67	101.19K