NSE - Delayed Quote
INR
GTPL Hathway Limited (GTPL.NS)
54.03
+0.02
(+0.04%)
At close: 3:30:00 PM GMT+5:30
Currency in INR
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Nov 2, 2026
54.01
54.75
53.75
54.03
54.03
15,264
Oct 30, 2026
54.31
54.99
53.90
54.01
54.01
11,446
Oct 29, 2026
54.10
55.74
53.90
54.24
54.24
10,828
Oct 28, 2026
54.39
54.39
52.99
54.10
54.10
18,604
Oct 27, 2026
54.49
54.49
52.97
53.34
53.34
14,453
Oct 26, 2026
53.59
54.49
51.55
53.39
53.39
8,904
Oct 23, 2026
54.51
55.69
52.05
52.52
52.52
17,040
Oct 22, 2026
54.00
54.90
53.11
54.63
54.63
442,824
Oct 21, 2026
54.12
55.90
54.12
54.38
54.38
457,104
Oct 19, 2026
55.51
56.05
54.02
54.70
54.70
498,293
Oct 16, 2026
57.05
58.68
55.52
56.06
56.06
24,542
Oct 15, 2026
56.58
59.60
56.52
57.05
57.05
96,644
Oct 14, 2026
58.50
58.50
56.20
56.58
56.58
46,479
Oct 13, 2026
57.90
59.50
54.50
58.81
58.81
71,693
Oct 12, 2026
56.20
57.70
54.71
56.77
56.77
28,627
Oct 9, 2026
55.10
56.20
54.61
55.39
55.39
12,088
Oct 8, 2026
56.20
56.20
53.62
54.56
54.56
26,922
Oct 7, 2026
55.69
56.88
54.36
55.92
55.92
38,975
Oct 6, 2026
54.47
55.48
54.47
54.68
54.68
16,120
Oct 5, 2026
54.31
56.18
54.12
54.47
54.47
12,648
Oct 1, 2026
55.28
57.56
54.15
55.39
55.39
45,190
Sep 30, 2026
54.12
55.48
54.00
54.86
54.86
23,329
Sep 29, 2026
54.89
55.88
53.75
54.11
54.11
13,819
Sep 28, 2026
56.57
56.98
54.70
54.86
54.86
27,809
Sep 25, 2026
55.90
57.00
54.82
56.57
56.57
46,020
Sep 24, 2026
56.07
56.88
54.60
55.07
55.07
20,897
Sep 23, 2026
55.61
56.70
54.86
56.07
56.07
28,237
Sep 22, 2026
55.88
55.88
54.60
55.06
55.06
23,773
Sep 21, 2026
2
Dividend
Dividends on any given ex-date include regular and any special dividends
Sep 21, 2026
54.91
55.69
54.15
55.06
55.06
62,970
Sep 18, 2026
57.68
57.90
56.80
56.96
54.96
73,098
Sep 17, 2026
57.39
57.99
56.10
56.62
54.63
71,405
Sep 16, 2026
57.11
58.74
55.80
56.46
54.48
49,981
Sep 15, 2026
60.70
60.70
57.30
57.83
55.80
88,762
Sep 11, 2026
59.69
60.86
59.00
59.81
57.71
58,766
Sep 10, 2026
58.75
61.59
58.29
59.75
57.65
99,581
Sep 9, 2026
58.08
58.89
57.52
58.29
56.24
35,618
Sep 8, 2026
59.00
59.13
57.67
58.08
56.04
26,510
Sep 7, 2026
59.00
59.02
57.52
58.91
56.84
76,926
Sep 4, 2026
58.50
59.50
57.51
58.67
56.61
87,796
Sep 3, 2026
57.25
58.50
56.31
57.93
55.90
85,660
Sep 2, 2026
58.20
58.20
55.51
56.17
54.20
55,563
Sep 1, 2026
57.98
57.98
56.50
57.14
55.13
46,295
Aug 31, 2026
54.99
59.90
53.60
57.73
55.70
197,142
Aug 28, 2026
53.55
55.10
53.25
53.54
51.66
383,813
Aug 27, 2026
55.50
55.50
53.75
53.95
52.06
389,861
Aug 26, 2026
55.00
56.40
54.15
54.50
52.59
40,724
Aug 25, 2026
54.49
55.85
54.45
54.83
52.90
13,450
Aug 24, 2026
54.75
54.75
54.33
54.49
52.58
15,356
Aug 21, 2026
54.51
55.08
53.85
54.25
52.35
27,493
Aug 20, 2026
54.40
55.35
54.01
54.51
52.60
50,128
Aug 19, 2026
53.50
54.39
52.70
53.78
51.89
121,141
Aug 18, 2026
54.04
54.50
53.00
53.50
51.62
14,308
Aug 17, 2026
52.90
54.95
50.85
54.04
52.14
70,423
Aug 14, 2026
54.89
54.89
52.76
52.89
51.03
52,617
Aug 13, 2026
55.14
55.14
53.30
54.03
52.13
86,077
Aug 12, 2026
52.99
54.99
52.99
53.94
52.05
147,330
Aug 11, 2026
59.30
60.00
51.00
52.56
50.71
783,958
Aug 10, 2026
59.30
60.00
58.77
59.02
56.95
24,063
Aug 7, 2026
60.98
60.98
59.50
59.79
57.69
11,627
Aug 6, 2026
60.77
60.77
59.80
59.86
57.76
14,586
Aug 5, 2026
61.41
62.50
59.81
59.91
57.81
63,141
Aug 4, 2026
60.78
60.89
59.80
60.52
58.40
18,079
Aug 3, 2026
61.35
61.35
59.66
59.95
57.85
18,323
Jul 31, 2026
60.79
60.79
59.30
59.90
57.80
11,745
Jul 30, 2026
60.03
60.19
59.25
59.92
57.82
24,660
Jul 29, 2026
60.03
60.84
59.57
59.76
57.66
34,716
Jul 28, 2026
61.46
61.46
60.10
60.77
58.64
5,812
Jul 27, 2026
61.60
61.94
59.11
59.86
57.76
46,906
Jul 24, 2026
60.00
62.25
58.50
60.68
58.55
29,652
Jul 23, 2026
60.91
60.99
59.00
59.30
57.22
34,205
Jul 22, 2026
62.00
63.87
57.71
60.91
58.77
85,268
Jul 21, 2026
61.04
64.00
61.04
63.06
60.85
13,080
Jul 20, 2026
63.00
63.80
62.00
62.43
60.24
24,041
Jul 17, 2026
63.11
65.30
63.11
63.39
61.16
44,593
Jul 16, 2026
64.90
64.90
63.00
63.43
61.20
75,477
Jul 15, 2026
63.97
65.70
62.00
65.14
62.85
218,805
Jul 14, 2026
60.22
64.00
60.22
62.60
60.40
61,964
Jul 13, 2026
61.60
61.60
59.61
60.22
58.11
66,198
Jul 10, 2026
60.00
61.55
59.74
61.31
59.16
38,118
Jul 9, 2026
61.10
61.49
58.40
59.23
57.15
37,214
Jul 8, 2026
60.46
61.48
59.20
59.60
57.51
20,729
Jul 7, 2026
61.27
61.27
59.31
59.71
57.61
28,105
Jul 6, 2026
61.45
61.80
60.15
60.77
58.64
31,093
Jul 3, 2026
61.79
61.79
61.00
61.15
59.00
11,051
Jul 2, 2026
62.29
62.29
60.31
61.05
58.91
47,238
Jul 1, 2026
61.21
61.84
60.12
61.15
59.00
28,244
Jun 30, 2026
61.47
61.47
59.89
61.11
58.96
13,963
Jun 29, 2026
62.14
62.14
59.28
60.28
58.16
22,194
Jun 25, 2026
59.51
62.20
59.51
60.98
58.84
36,004
Jun 24, 2026
60.45
62.38
58.36
59.46
57.37
157,649
Jun 23, 2026
63.51
63.79
59.48
60.14
58.03
154,748
Jun 22, 2026
65.30
65.49
63.33
63.51
61.28
69,566
Jun 19, 2026
64.88
69.00
62.93
64.27
62.01
308,869
Jun 18, 2026
66.26
66.26
63.00
63.61
61.38
55,455
Jun 17, 2026
66.46
67.00
64.30
64.69
62.42
46,640
Jun 16, 2026
64.50
66.60
64.50
66.02
63.70
41,645
Jun 15, 2026
65.32
68.00
64.70
65.04
62.76
92,614
Jun 12, 2026
64.09
65.50
64.09
65.11
62.82
8,501
Jun 11, 2026
63.55
64.59
63.38
64.09
61.84
7,585
Jun 10, 2026
66.30
66.30
63.50
63.62
61.39
16,929
Jun 9, 2026
63.53
65.40
62.60
63.44
61.21
11,873
Jun 8, 2026
64.00
64.40
63.07
63.50
61.27
19,577
Jun 5, 2026
65.21
65.59
64.18
64.46
62.20
44,393
Jun 4, 2026
65.57
65.98
64.01
64.37
62.11
19,205
Jun 3, 2026
64.02
65.99
64.02
65.57
63.27
9,296
Jun 2, 2026
65.98
65.98
64.11
64.38
62.12
14,139
Jun 1, 2026
66.79
67.99
65.00
65.32
63.03
24,967
May 29, 2026
65.50
68.45
64.67
67.25
64.89
101,188
May 27, 2026
66.68
66.90
64.00
64.55
62.28
87,243
May 26, 2026
67.07
67.35
66.50
66.53
64.19
20,438
May 25, 2026
67.00
67.90
66.51
66.74
64.40
36,985
May 22, 2026
68.09
68.09
66.51
67.32
64.96
8,148
May 21, 2026
68.80
68.80
67.00
67.10
64.74
11,920
May 20, 2026
68.29
68.29
67.00
67.84
65.46
19,999
May 19, 2026
67.25
67.93
66.31
67.30
64.94
8,746
May 18, 2026
68.64
68.80
66.25
67.04
64.69
20,138
May 15, 2026
68.48
69.00
67.42
68.64
66.23
24,440
May 14, 2026
67.53
68.50
66.82
67.40
65.03
29,358
May 13, 2026
66.94
68.18
66.94
67.49
65.12
14,759
May 12, 2026
69.19
69.19
66.50
67.00
64.65
37,220
May 11, 2026
68.01
69.27
67.52
68.14
65.75
35,110
May 8, 2026
68.73
71.02
68.50
69.25
66.82
62,172
May 7, 2026
68.00
69.15
67.45
68.73
66.32
39,171
May 6, 2026
66.96
68.35
66.12
67.01
64.66
52,344
May 5, 2026
68.00
68.00
66.15
66.91
64.56
18,456
May 4, 2026
67.46
68.29
67.01
67.31
64.95
22,014
Apr 30, 2026
67.89
68.77
66.51
67.45
65.08
34,865
Apr 29, 2026
67.97
69.59
67.11
67.92
65.54
35,019
Apr 28, 2026
66.02
68.75
66.02
67.97
65.58
54,452
Apr 27, 2026
67.63
67.81
65.50
66.76
64.42
56,300
Apr 24, 2026
68.80
68.80
66.20
66.63
64.29
40,960
Apr 23, 2026
68.00
68.45
67.60
67.80
65.42
16,514
Apr 22, 2026
68.00
68.90
67.91
68.45
66.05
26,688
Apr 21, 2026
68.80
68.91
68.00
68.22
65.82
35,945
Apr 20, 2026
68.40
69.49
67.64
67.74
65.36
42,908
Apr 17, 2026
68.71
71.59
68.71
69.49
67.05
94,639
Apr 16, 2026
71.00
71.00
66.53
68.71
66.30
349,782
Apr 15, 2026
71.00
72.60
69.01
71.84
69.32
164,958
Apr 13, 2026
70.64
71.70
66.00
69.53
67.09
93,378
Apr 10, 2026
66.00
70.50
65.51
69.05
66.63
128,539
Apr 9, 2026
64.79
65.60
62.45
65.47
63.17
52,931
Apr 8, 2026
64.70
65.74
63.96
64.53
62.26
78,564
Apr 7, 2026
60.98
63.89
60.82
63.10
60.88
63,077
Apr 6, 2026
61.00
61.18
58.11
60.98
58.84
24,474
Apr 2, 2026
58.60
60.90
57.54
60.28
58.16
52,235
Apr 1, 2026
57.00
59.51
57.00
59.06
56.99
75,441
Mar 30, 2026
56.66
57.35
55.65
56.20
54.23
151,831
Mar 27, 2026
58.25
58.50
56.06
56.66
54.67
124,866
Mar 25, 2026
57.06
59.25
57.06
58.53
56.47
99,595
Mar 24, 2026
57.55
58.46
56.62
57.06
55.06
784,613
Mar 23, 2026
58.01
58.01
56.00
57.09
55.09
756,134
Mar 20, 2026
59.49
59.49
57.86
59.03
56.96
78,964
Mar 19, 2026
57.35
58.76
57.35
58.05
56.01
37,280
Mar 18, 2026
57.66
59.56
57.66
58.93
56.86
82,215
Mar 17, 2026
57.29
58.47
56.70
57.66
55.64
66,608
Mar 16, 2026
60.10
60.73
55.75
56.62
54.63
116,211
Mar 13, 2026
59.21
60.46
58.75
59.52
57.43
116,182
Mar 12, 2026
62.60
64.00
59.48
60.11
58.00
518,873
Mar 11, 2026
63.10
64.39
62.50
63.55
61.32
56,804
Mar 10, 2026
61.10
65.74
61.10
63.85
61.61
89,903
Mar 9, 2026
61.22
62.49
58.90
60.54
58.41
67,944
Mar 6, 2026
62.97
63.63
60.30
61.28
59.13
639,591
Mar 5, 2026
58.20
66.50
56.91
64.07
61.82
1,889,881
Mar 4, 2026
56.20
59.88
56.20
57.68
55.65
856,512
Mar 2, 2026
56.00
58.89
55.66
58.03
55.99
103,582
Feb 27, 2026
56.60
61.00
55.50
58.46
56.41
285,600
Feb 26, 2026
59.58
62.24
55.01
56.59
54.60
594,566
Feb 25, 2026
69.48
70.90
55.52
59.08
57.01
1,048,849
Feb 24, 2026
73.50
73.50
68.64
68.83
66.41
77,958
Feb 23, 2026
71.42
71.60
68.75
69.91
67.46
25,427
Feb 20, 2026
70.89
72.19
70.45
71.07
68.57
21,507
Feb 19, 2026
73.90
74.50
70.00
70.89
68.40
34,975
Feb 18, 2026
76.36
76.36
72.23
73.26
70.69
69,330
Feb 17, 2026
69.50
81.50
68.05
75.63
72.97
527,873
Feb 16, 2026
77.32
77.89
68.10
68.96
66.54
367,413
Feb 13, 2026
78.75
78.75
77.25
77.32
74.61
11,552
Feb 12, 2026
78.70
78.95
78.01
78.15
75.41
10,534
Feb 11, 2026
79.30
79.30
78.07
78.79
76.02
15,328
Feb 10, 2026
77.49
79.83
77.05
78.51
75.75
36,237
Feb 9, 2026
77.90
77.99
77.31
77.70
74.97
29,864
Feb 6, 2026
77.89
78.01
76.20
77.23
74.52
33,235
Feb 5, 2026
79.00
79.50
77.00
77.89
75.16
31,003
Feb 4, 2026
78.45
79.39
76.75
78.78
76.01
37,515
Feb 3, 2026
78.50
79.00
77.65
78.55
75.79
24,937
Feb 2, 2026
77.15
78.92
77.10
77.65
74.92
12,657
Jan 30, 2026
77.10
78.92
77.05
78.75
75.98
15,065
Jan 29, 2026
78.00
78.99
77.05
77.48
74.76
17,371
Jan 28, 2026
78.20
79.49
78.20
78.89
76.12
24,137
Jan 27, 2026
78.97
79.90
77.32
78.20
75.45
21,815
Jan 23, 2026
78.45
80.38
77.37
78.30
75.55
29,532
Jan 22, 2026
78.15
81.90
78.15
79.62
76.82
25,151
Jan 21, 2026
77.95
79.01
77.17
78.46
75.71
48,867
Jan 20, 2026
79.61
81.94
78.25
79.14
76.36
62,889
Jan 19, 2026
81.00
82.00
76.20
80.39
77.57
198,530
Jan 16, 2026
86.65
87.58
81.05
81.70
78.83
199,176
Jan 15, 2026
86.11
86.11
86.11
86.11
83.09
-
Jan 14, 2026
88.86
91.65
85.51
86.11
83.09
338,749
Jan 13, 2026
107.99
108.20
88.00
88.86
85.74
2,123,626
Jan 12, 2026
97.10
99.00
95.90
96.60
93.21
24,161
Jan 9, 2026
97.49
100.80
96.90
97.07
93.66
26,517
Jan 8, 2026
98.10
101.91
97.21
98.49
95.03
22,750
Jan 7, 2026
98.01
100.44
98.01
98.88
95.41
10,838
Jan 6, 2026
99.70
101.08
98.89
99.67
96.17
15,828
Jan 5, 2026
97.15
99.79
97.15
99.38
95.89
8,227
Jan 2, 2026
97.30
100.54
97.30
99.29
95.80
11,219
Jan 1, 2026
97.50
100.30
97.50
98.57
95.11
4,122
Dec 31, 2025
98.90
101.90
98.32
99.60
96.10
13,384
Dec 30, 2025
97.50
99.56
97.50
98.82
95.35
14,652
Dec 29, 2025
98.25
100.00
98.05
98.42
94.96
11,275
Dec 26, 2025
100.00
100.79
98.00
99.25
95.77
22,256
Dec 24, 2025
99.11
101.10
99.11
100.08
96.57
14,055
Dec 23, 2025
101.00
101.99
99.00
100.14
96.62
18,910
Dec 22, 2025
100.00
102.50
100.00
101.22
97.67
30,136
Dec 19, 2025
99.52
103.39
99.52
101.05
97.50
7,514
Dec 18, 2025
102.05
102.96
99.20
99.56
96.06
14,287
Dec 17, 2025
103.78
103.78
101.37
102.26
98.67
14,564
Dec 16, 2025
101.09
103.78
97.83
103.17
99.55
45,345
Dec 15, 2025
100.02
102.87
99.01
101.90
98.32
17,027
Dec 12, 2025
98.60
100.28
97.05
100.02
96.51
19,394
Dec 11, 2025
99.50
99.50
97.66
97.95
94.51
11,220
Dec 10, 2025
99.60
100.01
98.64
98.85
95.38
13,062
Dec 9, 2025
97.55
99.42
97.30
98.96
95.49
11,976
Dec 8, 2025
99.70
99.80
97.30
97.73
94.30
16,230
Dec 5, 2025
98.49
99.19
98.16
98.94
95.47
5,280
Dec 4, 2025
98.90
99.80
97.80
98.97
95.49
11,140
Dec 3, 2025
99.75
99.93
97.80
98.11
94.67
18,212
Dec 2, 2025
100.50
100.50
99.00
99.73
96.23
6,725
Dec 1, 2025
101.00
102.00
98.80
100.13
96.61
31,794
Nov 28, 2025
99.00
101.09
99.00
99.58
96.08
9,856
Nov 27, 2025
100.60
101.50
98.80
99.31
95.82
14,620
Nov 26, 2025
98.97
100.85
98.97
99.82
96.32
16,576
Nov 25, 2025
99.80
100.10
99.00
99.20
95.72
12,160
Nov 24, 2025
101.15
101.15
100.00
100.10
96.59
14,198
Nov 21, 2025
102.00
102.00
101.00
101.15
97.60
18,066
Nov 20, 2025
102.10
102.10
100.30
101.18
97.63
20,058
Nov 19, 2025
102.27
103.20
101.10
101.34
97.78
15,197
Nov 18, 2025
103.30
103.89
101.95
102.27
98.68
18,173
Nov 17, 2025
105.40
106.13
102.95
103.56
99.92
23,834
Nov 14, 2025
104.10
107.00
104.03
104.57
100.90
8,480
Nov 13, 2025
104.54
106.00
104.01
104.69
101.01
8,938
Nov 12, 2025
105.00
106.05
104.40
104.74
101.06
12,363
Nov 11, 2025
104.50
105.15
103.91
104.61
100.94
8,297
Nov 10, 2025
104.40
106.52
104.00
104.31
100.65
22,229
Nov 7, 2025
106.59
106.89
104.15
105.54
101.83
14,522
Nov 6, 2025
107.00
107.00
104.81
106.05
102.33
11,408
Nov 4, 2025
107.40
107.40
105.50
106.25
102.52
6,442
Nov 3, 2025
106.00
106.98
105.62
106.51
102.77
12,395
