GTPL Hathway share price history

NSE: GTPLBSE: 540602EntertainmentSmall Cap

GTPL Hathway Limited · Face value ₹10 · Listed Jul 2017 · Issue price ₹170

₹54.10₹0.76 (1.42%)BSE ₹54.66

Share price at the NSE close on 28 Oct 2026. Previous close ₹53.34.

28 Oct: open ₹54.39, high ₹54.39, low ₹52.99

52-week range of traded prices to 28 Oct 2026

₹50.85Low, 17 Aug 2026₹108.20High, 13 Jan 2026

Market cap: ₹608 Cr1,618th largest listed
P/E: Lossover the last 12 months
P/B: 0.54
Dividend yield: 3.70%
ROE: −0.2%
ROE without one-offs: −0.2%
ROCE: 0.9%
Debt to equity: 0.16
Volume, NSE: 18,60471.7% delivered

GTPL Hathway share price by year, month and day

Closes to 28 Oct 2026; the last month as traded on NSE

GTPL Hathway's share price is on record from 4 Jul 2017, when it closed at ₹171.65, to 28 Oct 2026. Its highest close was ₹307.00 on 12 Oct 2021 and its lowest ₹33.85 on 23 Mar 2020.

Close at year end, ₹

Year	Close at year end	Change	Highest close	Lowest close	Open	Traded high	Traded low	Volume
2026so far	54.10	−45.7%	99.67	52.52	97.50	108.20	50.85	2,30,65,449
2025	99.60	−27.4%	146.52	97.73	138.04	157.99	97.05	2,48,20,973
2024	137.11	−28.3%	210.70	134.66	192.70	217.80	134.35	3,29,43,888
2023	191.10	+36.9%	198.05	94.45	138.20	202.25	93.75	3,40,70,217
2022	139.60	−47.0%	290.55	124.20	263.30	307.45	123.10	2,48,34,306
2021	263.30	+96.8%	307.00	110.40	133.80	313.90	109.95	4,82,83,712
2020	133.80	+82.0%	137.35	33.85	73.15	140.20	32.35	3,77,67,065
2019	73.50	−18.6%	90.10	53.55	90.05	95.80	53.05	1,89,26,501
2018	90.35	−45.2%	180.20	63.15	165.20	187.40	56.90	2,11,42,034
2017	165.00	–	183.20	127.95	170.00	198.10	126.25	3,89,49,250

₹ per share, adjusted for splits and bonuses since. Change is on the close at the end of the year before; traded high and low are the year's range. 2017 is from its first session, 4 Jul 2017.

Month	Close	Change	Open	High	Low	Volume
Oct 2026so far	54.10	−1.4%	55.28	59.60	51.55	18,77,150
Sep 2026	54.86	−5.0%	57.98	61.59	53.75	11,02,815
Aug 2026	57.73	−3.6%	61.35	62.50	50.85	25,43,640
Jul 2026	59.90	−2.0%	61.21	65.70	57.71	10,18,914
Jun 2026	61.11	−9.1%	66.79	69.00	58.36	11,75,812
May 2026	67.25	−0.3%	67.46	71.02	64.00	6,49,849
Apr 2026	67.45	+20.0%	57.00	72.60	57.00	15,21,669
Mar 2026	56.20	−3.9%	56.00	66.50	55.65	66,37,589
Feb 2026	58.46	−25.8%	77.05	81.50	55.01	33,09,441
Jan 2026	78.75	−20.9%	97.50	108.20	76.20	32,28,570
Dec 2025	99.60	0.0%	101.00	103.78	97.05	3,68,438
Nov 2025	99.58	−5.8%	106.00	107.40	98.80	2,67,812
Oct 2025	105.69	−2.1%	108.90	118.25	104.30	4,62,867
Sep 2025	108.00	−6.3%	116.10	118.95	107.85	3,48,873
Aug 2025	115.25	−3.7%	119.80	125.00	111.90	4,59,102
Jul 2025	119.68	−0.7%	121.50	127.49	113.20	27,94,427
Jun 2025	120.56	+7.2%	112.47	133.40	107.29	85,32,440
May 2025	112.47	+7.1%	105.10	115.40	100.75	7,15,921
Apr 2025	105.00	−3.0%	109.15	115.80	98.10	8,34,834
Mar 2025	108.26	+2.1%	105.00	120.00	102.65	43,93,782
Feb 2025	106.08	−7.4%	115.40	120.50	104.25	24,44,554
Jan 2025	114.55	−16.5%	138.04	157.99	107.75	31,97,923
Dec 2024	137.11	−6.3%	146.17	151.48	134.35	3,86,016
Nov 2024	146.33	−2.3%	149.74	154.30	139.10	4,50,960
Oct 2024	149.74	−10.1%	166.50	174.85	144.65	17,75,118
Sep 2024	166.56	+0.6%	166.35	177.59	162.60	16,29,248
Aug 2024	165.51	−1.1%	168.64	172.50	156.55	10,10,378
Jul 2024	167.34	−4.8%	174.60	183.40	160.21	17,50,525
Jun 2024	175.78	+7.4%	166.00	187.00	152.55	19,19,209
May 2024	163.65	−7.7%	177.65	186.10	163.00	21,57,927
Apr 2024	177.35	+6.5%	167.35	196.00	167.35	28,93,420
Mar 2024	166.50	−11.6%	189.95	205.95	156.55	25,43,780
Feb 2024	188.25	−3.5%	196.45	215.10	178.80	74,03,627
Jan 2024	195.10	+2.1%	192.70	217.80	180.55	90,23,680
Dec 2023	191.10	+7.5%	178.70	202.25	166.15	56,78,449
Nov 2023	177.80	+11.4%	158.00	192.90	156.55	25,70,418
Oct 2023	159.65	−6.2%	184.90	196.70	148.20	44,45,355
Sep 2023	170.20	+11.7%	157.90	189.70	152.45	34,59,697
Aug 2023	152.40	+14.1%	133.60	164.60	129.95	35,97,245
Jul 2023	133.60	+19.8%	112.10	153.70	110.55	45,91,357
Jun 2023	111.50	+5.2%	106.00	118.55	105.45	11,92,091
May 2023	106.00	+1.1%	105.35	109.50	102.15	6,99,516
Apr 2023	104.80	+7.3%	99.00	115.40	98.65	16,51,800
Mar 2023	97.65	−11.9%	110.55	115.00	93.75	23,08,913
Feb 2023	110.90	−10.8%	123.25	128.00	110.15	8,80,846
Jan 2023	124.35	−10.9%	138.20	146.80	120.05	29,94,530
Dec 2022	139.60	−0.7%	142.70	146.00	123.10	29,69,618
Nov 2022	140.60	+0.9%	141.90	152.50	135.45	26,16,827
Oct 2022	139.40	−8.5%	155.25	163.70	138.80	11,07,261
Sep 2022	152.35	−10.9%	170.50	192.00	149.50	19,67,910
Aug 2022	171.00	+7.8%	160.00	185.65	155.10	18,13,769
Jul 2022	158.65	+9.4%	142.20	163.85	142.20	11,07,811
Jun 2022	145.00	−11.0%	160.05	165.05	132.30	4,93,434
May 2022	162.90	−13.5%	188.00	192.00	150.00	10,98,508
Apr 2022	188.40	+8.7%	176.00	226.70	173.25	31,16,070
Mar 2022	173.30	−13.3%	199.00	220.90	148.90	45,39,951
Feb 2022	199.80	−18.5%	248.00	250.00	184.10	15,52,301
Jan 2022	245.05	−6.9%	263.30	307.45	243.80	24,50,846
Dec 2021	263.30	+6.3%	246.25	284.35	246.25	16,59,537
Nov 2021	247.75	−4.8%	268.00	288.70	236.20	15,04,599
Oct 2021	260.35	+2.4%	256.00	313.90	242.55	84,74,442
Sep 2021	254.25	+10.4%	232.25	259.00	212.80	26,31,874
Aug 2021	230.40	+20.3%	192.35	255.95	192.05	64,90,112
Jul 2021	191.50	+4.7%	184.00	206.70	175.80	43,13,108
Jun 2021	182.90	+32.2%	141.60	191.50	136.85	56,21,654
May 2021	138.30	+7.2%	129.00	149.80	127.75	23,56,956
Apr 2021	129.00	+7.7%	123.60	141.65	118.45	31,86,815
Mar 2021	119.75	−2.0%	124.00	131.50	109.95	21,89,790
Feb 2021	122.25	−3.9%	127.20	140.00	121.80	20,17,553
Jan 2021	127.20	−4.9%	133.80	163.00	118.50	78,37,272
Dec 2020	133.80	+11.2%	120.45	139.00	111.65	44,04,611
Nov 2020	120.35	+5.5%	115.80	134.80	110.95	19,96,505
Oct 2020	114.05	+32.2%	86.30	140.20	86.00	1,05,82,553
Sep 2020	86.30	−12.3%	98.05	103.00	83.55	11,22,427
Aug 2020	98.45	+15.5%	85.50	110.95	84.05	41,96,559
Jul 2020	85.25	+27.2%	68.05	96.00	65.85	42,30,476
Jun 2020	67.00	+52.1%	44.05	73.90	43.45	19,96,976
May 2020	44.05	−7.2%	46.35	47.65	41.00	9,32,615
Apr 2020	47.45	+13.7%	44.00	64.40	41.15	22,04,511
Mar 2020	41.75	−32.1%	62.50	62.85	32.35	11,41,518
Feb 2020	61.50	−14.5%	72.15	77.00	61.30	12,65,208
Jan 2020	71.90	−2.2%	73.15	90.00	71.65	36,93,106
Dec 2019	73.50	+9.4%	67.15	74.50	63.00	12,33,598
Nov 2019	67.20	−7.4%	73.50	75.00	65.00	6,67,418
Oct 2019	72.55	+2.5%	71.40	91.95	67.75	34,41,923
Sep 2019	70.75	−3.7%	73.00	74.50	67.05	4,74,636
Aug 2019	73.50	−9.0%	80.55	83.00	71.20	8,99,879
Jul 2019	80.75	+41.3%	63.00	95.80	53.05	87,41,785
Jun 2019	57.15	−16.1%	68.10	71.00	56.10	1,09,523
May 2019	68.10	+5.5%	64.00	72.45	55.95	2,39,962
Apr 2019	64.55	−6.8%	69.70	74.50	53.30	3,66,783
Mar 2019	69.25	−12.5%	79.95	83.00	68.00	21,46,328
Feb 2019	79.15	−2.8%	81.10	84.00	78.00	2,47,860
Jan 2019	81.40	−9.9%	90.05	91.00	80.30	3,56,806
Dec 2018	90.35	+6.9%	84.00	92.00	81.30	2,95,599
Nov 2018	84.55	−2.5%	86.55	93.40	82.95	2,01,064
Oct 2018	86.70	+32.4%	62.40	107.45	61.45	18,81,947
Sep 2018	65.50	−21.3%	83.20	89.70	56.90	18,94,101
Aug 2018	83.20	−9.7%	90.95	105.00	80.10	9,74,890
Jul 2018	92.10	−19.4%	114.55	115.00	79.20	15,40,547
Jun 2018	114.30	−15.1%	135.15	138.50	108.60	12,17,191
May 2018	134.70	−12.7%	148.70	159.85	128.00	7,29,405
Apr 2018	154.30	+11.0%	139.95	169.95	139.35	13,11,888
Mar 2018	139.00	−15.8%	165.05	169.80	130.15	33,61,615
Feb 2018	165.15	+3.4%	164.60	173.40	135.55	11,48,256
Jan 2018	159.75	−3.2%	165.20	187.40	157.15	65,85,531
Dec 2017	165.00	+1.2%	165.00	172.00	152.70	13,62,142
Nov 2017	163.00	+11.5%	145.00	174.00	139.75	27,71,002
Oct 2017	146.20	+6.3%	140.40	153.00	136.15	14,11,936
Sep 2017	137.55	+3.1%	134.35	159.00	128.00	31,98,156
Aug 2017	133.40	−15.3%	157.55	157.65	126.25	32,76,955
Jul 2017	157.55	–	170.00	198.10	150.00	2,69,29,059

₹ per share, adjusted for splits and bonuses since. Change is on the close of the month before; high and low are the month's traded range.

Date	Open	High	Low	Close	Average price	Volume	Delivery
28 Oct 2026	54.39	54.39	52.99	54.10	53.91	18,604	71.7%
27 Oct 2026	54.49	54.49	52.97	53.34	53.62	14,453	51.0%
26 Oct 2026	53.59	54.49	51.55	53.39	53.16	8,904	52.6%
23 Oct 2026	54.51	55.69	52.05	52.52	52.98	17,040	51.1%
22 Oct 2026	54.00	54.90	53.11	54.63	54.58	4,42,824	97.4%
21 Oct 2026	54.12	55.90	54.12	54.38	54.78	4,57,104	98.2%
19 Oct 2026	55.51	56.05	54.02	54.70	54.96	4,98,293	97.0%
16 Oct 2026	57.05	58.68	55.52	56.06	56.67	24,542	69.6%
15 Oct 2026	56.58	59.60	56.52	57.05	58.39	96,644	61.4%
14 Oct 2026	58.50	58.50	56.20	56.58	56.83	46,479	68.3%
13 Oct 2026	57.90	59.50	54.50	58.81	57.68	71,693	58.3%
12 Oct 2026	56.20	57.70	54.71	56.77	56.46	28,627	61.7%
9 Oct 2026	55.10	56.20	54.61	55.39	55.25	12,088	60.6%
8 Oct 2026	56.20	56.20	53.62	54.56	55.23	26,922	72.4%
7 Oct 2026	55.69	56.88	54.36	55.92	56.00	38,975	55.0%
6 Oct 2026	54.47	55.48	54.47	54.68	54.80	16,120	82.5%
5 Oct 2026	54.31	56.18	54.12	54.47	54.92	12,648	53.6%
1 Oct 2026	55.28	57.56	54.15	55.39	56.19	45,190	66.9%
30 Sep 2026	54.12	55.48	54.00	54.86	54.65	23,329	77.8%
29 Sep 2026	54.89	55.88	53.75	54.11	54.58	13,819	66.3%
28 Sep 2026	56.57	56.98	54.70	54.86	55.18	27,809	68.6%
25 Sep 2026	55.90	57.00	54.82	56.57	56.34	46,020	53.9%

Prices in ₹ per share as traded, not adjusted.