GTPL Hathway Ltd(GTPL Hathway) Share Historical Prices and Data | India Infoline

GTPL Hathway Ltd Historical Data

Period From

Period To

* Spread

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. of Trades(₹)	Total Turnover(in Lac Share)	Deliverable Quantity(shares)	H-L(₹)	C-O(₹)
02-Apr-2024	174.9	178	172.05	177.15	2559	10208148.95	23726	5.95	2.25
03-Apr-2024	177.25	181	176.1	179.05	2337	11348218.5	33438	4.90	1.80
04-Apr-2024	180.05	181.3	175.35	177.25	2437	8704984.55	19821	5.95	-2.80
05-Apr-2024	178	179.5	177	178.95	1148	4674814.8	8915	2.50	0.95
08-Apr-2024	179.2	186.1	178.65	181.6	2794	15514153.6	47716	7.45	2.40
09-Apr-2024	184.9	188	177.1	179.9	5264	19725101.2	49754	10.90	-5.00
10-Apr-2024	180.8	184	180.05	181.1	1844	7797431.95	21925	3.95	0.30
12-Apr-2024	181.95	186.8	181.05	184.45	2887	21480855.4	71841	5.75	2.50
15-Apr-2024	186.85	196	180.75	187.45	22446	141951278.35	749678	15.25	0.60
16-Apr-2024	190	195.8	183	186.85	16477	162697008.35	163861	12.80	-3.15
18-Apr-2024	188.95	190.7	183.3	184.6	4415	23714566	44548	7.40	-4.35
19-Apr-2024	181	181	171.9	177.05	4992	19785139.25	39933	9.10	-3.95
22-Apr-2024	179.7	183.45	179.05	181.9	2534	8675632.25	20829	4.40	2.20
23-Apr-2024	181.9	183.15	173	177.6	2923	16115799.75	38288	10.15	-4.30
24-Apr-2024	179.7	181.25	178.1	178.8	1908	8137465.45	20559	3.15	-0.90
25-Apr-2024	180.4	182.05	178	178.9	1599	6115294.5	34042	4.05	-1.50
26-Apr-2024	179.6	184	177.3	179.35	3702	15645655.35	28389	6.70	-0.25
29-Apr-2024	180.25	181.5	177.05	177.7	1804	8701713.65	25498	4.45	-2.55
30-Apr-2024	177.05	179.35	177	177.35	1261	15546742	69556	2.35	0.30
02-May-2024	177.65	178.85	176.05	177.3	2023	19552889.4	91605	2.80	-0.35

ATTENTION INVESTORS

Prevent Unauthorized Transactions in your demat / trading account Update your Mobile Number/ email Id with your stock broker / Depository Participant. Receive information of your transactions directly from Exchanges on your mobile / email at the end of day and alerts on your registered mobile for all debits and other important transactions in your demat account directly from NSDL/ CDSL on the same day." - Issued in the interest of investors.
KYC is one time exercise while dealing in securities markets - once KYC is done through a SEBI registered intermediary (broker, DP, Mutual Fund etc.), you need not undergo the same process again when you approach another intermediary.
No need to issue cheques by investors while subscribing to IPO. Just write the bank account number and sign in the application form to authorise your bank to make payment in case of allotment. No worries for refund as the money remains in investor's account."

www.indiainfoline.com is part of the IIFL Group, a leading financial services player and a diversified NBFC. The site provides comprehensive and real time information on Indian corporates, sectors, financial markets and economy. On the site we feature industry and political leaders, entrepreneurs, and trend setters. The research, personal finance and market tutorial sections are widely followed by students, academia, corporates and investors among others.

Risk Disclosure on Derivatives

9 out of 10 individual traders in equity Futures and Options Segment, incurred net losses.
On an average, loss makers registered net trading loss close to Rs. 50,000.
Over and above the net trading losses incurred, loss makers expended an additional 28% of net trading losses as transaction costs.
Those making net trading profits, incurred between 15% to 50% of such profits as transaction cost.

Copyright © IIFL Securities Ltd. All rights Reserved.

Stock Broker SEBI Regn. No: INZ000164132, PMS SEBI Regn. No: INP000002213, IA SEBI Regn. No: INA000000623, SEBI RA Regn. No: INH000000248

iso-img

We are ISO 27001:2013 Certified.

This certificate demonstrates that IIFL as an organization has defined and put in place best-practice information security processes.

ATTENTION INVESTORS

Prevent Unauthorized Transactions in your demat / trading account Update your Mobile Number/ email Id with your stock broker / Depository Participant. Receive information of your transactions directly from Exchanges on your mobile / email at the end of day and alerts on your registered mobile for all debits and other important transactions in your demat account directly from NSDL/ CDSL on the same day." - Issued in the interest of investors.
KYC is one time exercise while dealing in securities markets - once KYC is done through a SEBI registered intermediary (broker, DP, Mutual Fund etc.), you need not undergo the same process again when you approach another intermediary.
No need to issue cheques by investors while subscribing to IPO. Just write the bank account number and sign in the application form to authorise your bank to make payment in case of allotment. No worries for refund as the money remains in investor's account."

www.indiainfoline.com is part of the IIFL Group, a leading financial services player and a diversified NBFC. The site provides comprehensive and real time information on Indian corporates, sectors, financial markets and economy. On the site we feature industry and political leaders, entrepreneurs, and trend setters. The research, personal finance and market tutorial sections are widely followed by students, academia, corporates and investors among others.

Risk Disclosure on Derivatives

9 out of 10 individual traders in equity Futures and Options Segment, incurred net losses.
On an average, loss makers registered net trading loss close to Rs. 50,000.
Over and above the net trading losses incurred, loss makers expended an additional 28% of net trading losses as transaction costs.
Those making net trading profits, incurred between 15% to 50% of such profits as transaction cost.

Copyright © IIFL Securities Ltd. All rights Reserved.

Stock Broker SEBI Regn. No: INZ000164132, PMS SEBI Regn. No: INP000002213, IA SEBI Regn. No: INA000000623, SEBI RA Regn. No: INH000000248

We are ISO 27001:2013 Certified.

This certificate demonstrates that IIFL as an organization has defined and put in place best-practice information security processes.