Stockint.com

Loading a wholistic market research tool


Research

Stock History for: GTPL, GTPL Hathway Limited, INE869I01013, Listing: 04-Jul-2017

Page info:

TMC >= 2.5
TMC > 4
Macro-sector: Consumer Discretionary Band: 20 High52 Price: 133.4 Mkt_Cap Category: Others
Sector: Media, Entertainment & Publication Lot Size: 1 High52 Date: 19-Jun-2025 Bumper: -; Drift%: -
Industry: Entertainment Face Value: 10; VWAP21: Low52 Price: 55.01 Barrier: 59.51; Drift%: 5.69
Basic Industry: TV Broadcasting & Software Production Total Equity: 112,463,038 Low52 Date: 26-Feb-2026 SHP: 75.0 / 8.35 / 0.0 / 16.66
Q M W D
Trend Indicator
SiS14:
High/Low Price Quarter: 157.99 / 102.65 Month: 103.78 / 97.05 Week: 73.5 / 55.01 Day: 63.89 / 60.82 Sis67:
#  Date  Open High Low Close VWAP %Chg Mkt_Cap Trd_Qty Trd_T Delv_Qty Delv_T Amt SiS
1 07-Apr 60.98 63.89 60.82 63.10 62.65 3.48 709.64 63,077 15.30 28,002 11.19 0.18 15
2 06-Apr 61.00 61.18 58.11 60.98 60.54 1.16 685.80 24,474 5.94 15,673 6.26 0.09 8
3 02-Apr 58.60 60.90 57.54 60.28 59.38 2.07 677.93 52,235 12.67 22,884 9.14 0.14 12
4 01-Apr 57.00 59.51 57.00 59.06 58.71 5.09 664.21 75,441 18.30 33,420 13.35 0.20 18
5 30-Mar 56.66 57.35 55.65 56.20 56.41 -0.81 632.04 151,831 36.83 73,823 29.49 0.42 39
6 27-Mar 58.25 58.50 56.06 56.66 56.69 -3.19 637.22 124,866 30.29 62,359 24.91 0.35 33
7 25-Mar 57.06 59.25 57.06 58.53 58.73 2.58 658.25 99,595 24.16 60,667 24.24 0.36 32
8 24-Mar 57.55 58.46 56.62 57.06 57.72 -0.05 641.71 784,613 190.30 667,459 266.66 3.85 356
9 23-Mar 58.01 58.01 56.00 57.09 56.81 -3.29 642.05 756,134 183.39 658,261 262.99 3.74 351
10 20-Mar 59.49 59.49 57.86 59.03 58.67 1.69 663.87 78,964 19.15 38,128 15.23 0.22 20
11 19-Mar 57.35 58.76 57.35 58.05 58.18 -1.49 652.85 37,280 9.04 19,316 7.72 0.11 10
12 18-Mar 57.66 59.56 57.66 58.93 59.05 2.20 662.74 82,215 19.94 24,158 9.65 0.14 13
13 17-Mar 57.29 58.47 56.70 57.66 57.47 1.84 648.46 66,608 16.16 35,930 14.35 0.21 19
14 16-Mar 60.10 60.73 55.75 56.62 57.92 -4.87 636.77 116,211 28.19 62,641 25.03 0.36 33
15 13-Mar 59.21 60.46 58.75 59.52 59.18 -0.98 669.38 116,182 28.18 90,393 36.11 0.53 48
16 12-Mar 62.60 64.00 59.48 60.11 63.06 -5.41 676.02 518,873 125.85 454,529 181.59 2.87 243
17 11-Mar 63.10 64.39 62.50 63.55 63.73 -0.47 714.70 56,804 13.78 25,208 10.07 0.16 13
18 10-Mar 61.10 65.74 61.10 63.85 62.86 5.47 718.08 89,903 21.81 43,112 17.22 0.27 23
19 09-Mar 61.22 62.49 58.90 60.54 59.91 -1.21 680.85 67,944 16.48 34,238 13.68 0.21 18
20 06-Mar 62.97 63.63 60.30 61.28 62.03 -4.35 689.17 639,591 155.13 463,815 185.30 2.88 248
21 05-Mar 58.20 66.50 56.91 64.07 59.79 11.08 720.55 1,889,881 458.38 1,329,133 531.02 7.95 709
22 04-Mar 56.20 59.88 56.20 57.68 58.39 -0.60 648.69 856,512 207.74 670,387 267.83 3.91 358
23 02-Mar 56.00 58.89 55.66 58.03 57.57 -0.74 652.62 103,582 25.12 32,525 12.99 0.19 17
24 27-Feb 56.60 61.00 55.50 58.46 58.30 3.30 657.46 285,600 69.27 95,782 38.27 0.56 51
25 26-Feb 59.58 62.24 55.01 56.59 58.91 -4.21 636.43 594,566 144.21 155,611 62.17 0.92 83
26 25-Feb 69.48 70.90 55.52 59.08 59.99 -14.17 664.43 1,048,849 254.39 414,799 165.72 2.49 221
27 24-Feb 73.50 73.50 68.64 68.83 69.53 -1.54 774.08 77,958 18.91 22,684 9.06 0.16 12
28 23-Feb 71.42 71.60 68.75 69.91 69.94 -1.63 786.23 25,427 6.17 14,341 5.73 0.10 8
29 20-Feb 70.89 72.19 70.45 71.07 71.13 0.25 799.27 21,507 5.22 11,209 4.48 0.08 6
30 19-Feb 73.90 74.50 70.00 70.89 72.20 -3.24 797.25 34,975 8.48 19,839 7.93 0.14 11
31 18-Feb 76.36 76.36 72.23 73.26 74.27 -3.13 823.90 69,330 16.82 40,800 16.30 0.30 22
32 17-Feb 69.50 81.50 68.05 75.63 76.48 9.67 850.56 527,873 128.03 119,568 47.77 0.91 64
33 16-Feb 77.32 77.89 68.10 68.96 70.48 -10.81 775.55 367,413 89.11 187,958 75.09 1.32 100
34 13-Feb 78.75 78.75 77.25 77.32 77.45 -1.06 869.56 11,552 2.80 8,563 3.42 0.07 5
35 12-Feb 78.70 78.95 78.01 78.15 78.30 -0.81 878.90 10,534 2.55 6,556 2.62 0.05 3
36 11-Feb 79.30 79.30 78.07 78.79 78.63 0.36 886.10 15,328 3.72 8,657 3.46 0.07 5
37 10-Feb 77.49 79.83 77.05 78.51 78.99 1.04 882.95 36,237 8.79 16,692 6.67 0.13 9
38 09-Feb 77.90 77.99 77.31 77.70 77.74 0.61 873.84 29,864 7.24 20,216 8.08 0.16 11
39 06-Feb 77.89 78.01 76.20 77.23 77.05 -0.85 868.55 33,235 8.06 16,599 6.63 0.13 9
40 05-Feb 79.00 79.50 77.00 77.89 78.34 -1.13 875.97 31,003 7.52 17,580 7.02 0.14 9
41 04-Feb 78.45 79.39 76.75 78.78 78.34 0.29 885.98 37,515 9.10 19,586 7.83 0.15 10
42 03-Feb 78.50 79.00 77.65 78.55 78.32 1.16 883.40 24,937 6.05 16,298 6.51 0.13 9
43 02-Feb 77.15 78.92 77.10 77.65 77.71 -0.19 873.28 12,657 3.07 6,653 2.66 0.05 4
44 01-Feb 77.05 79.71 77.05 77.80 78.13 -1.21 874.96 13,081 3.17 7,134 2.85 0.06 4
45 30-Jan 77.10 78.92 77.05 78.75 78.16 1.64 885.65 15,065 3.65 9,297 3.71 0.07 5
46 29-Jan 78.00 78.99 77.05 77.48 77.80 -1.79 871.36 17,371 4.21 9,265 3.70 0.07 5
47 28-Jan 78.20 79.49 78.20 78.89 78.79 0.88 887.22 24,137 5.85 15,088 6.03 0.12 8
48 27-Jan 78.97 79.90 77.32 78.20 78.36 -0.13 879.46 21,815 5.29 8,928 3.57 0.07 5
49 23-Jan 78.45 80.38 77.37 78.30 79.06 -1.66 880.59 29,532 7.16 10,583 4.23 0.08 6
50 22-Jan 78.15 81.90 78.15 79.62 79.56 1.48 895.43 25,151 6.10 12,074 4.82 0.10 6
51 21-Jan 77.95 79.01 77.17 78.46 78.08 -0.86 882.38 48,867 11.85 25,389 10.14 0.20 14
52 20-Jan 79.61 81.94 78.25 79.14 79.17 -1.55 890.03 62,889 15.25 35,863 14.33 0.28 19
53 19-Jan 81.00 82.00 76.20 80.39 79.12 -1.60 904.09 198,530 48.15 100,639 40.21 0.80 54
54 16-Jan 86.65 87.58 81.05 81.70 83.50 -5.12 918.82 199,176 48.31 104,461 41.73 0.87 56
55 14-Jan 88.86 91.65 85.51 86.11 87.67 -3.09 968.42 338,749 82.16 120,563 48.17 1.06 65
56 13-Jan 107.99 108.20 88.00 88.86 98.68 -8.01 999.35 2,123,626 515.07 573,688 229.20 5.66 307
57 12-Jan 97.10 99.00 95.90 96.60 96.66 -0.48 1,086.39 24,161 5.86 14,729 5.88 0.14 8
58 09-Jan 97.49 100.80 96.90 97.07 97.98 -1.44 1,091.68 26,517 6.43 16,600 6.63 0.16 9
59 08-Jan 98.10 101.91 97.21 98.49 99.15 -0.39 1,107.65 22,750 5.52 9,845 3.93 0.10 5
60 07-Jan 98.01 100.44 98.01 98.88 99.10 -0.79 1,112.03 10,838 2.63 4,023 1.61 0.04 2
61 06-Jan 99.70 101.08 98.89 99.67 99.76 0.29 1,120.92 15,828 3.84 9,791 3.91 0.10 5
62 05-Jan 97.15 99.79 97.15 99.38 99.00 0.09 1,117.66 8,227 2.00 4,968 1.98 0.00 3
63 02-Jan 97.30 100.54 97.30 99.29 99.35 0.73 1,116.65 11,219 2.72 6,020 2.41 0.06 3
64 01-Jan 97.50 100.30 97.50 98.57 98.98 -1.03 1,108.55 4,122 1.00 2,502 1.00 0.02 1
65 31-Dec 98.90 101.90 98.32 99.60 99.83 0.79 1,120.13 13,384 3.25 3,392 1.36 0.03 2
66 30-Dec 97.50 99.56 97.50 98.82 98.72 0.41 1,111.36 14,652 3.55 4,704 1.88 0.05 3
67 29-Dec 98.25 100.00 98.05 98.42 98.70 -0.84 1,106.86 11,275 2.73 5,254 2.10 0.05 3

Similar Stocks: DEN    DISHTV    HATHWAY    SUNTV    BAGFILMS    GTPL    NDTV    RAJTV    SABTNL    SITINET    TVTODAY    TVVISION    ZEEMEDIA    ZEEL    ORTEL   

Stockint.com

Stockint Analytics Pvt. Ltd.

9, Iyya Mudali Street, Sowcarpet, Chennai - 600001
CIN: U70200TN2024PTC171767
GSTIN: 29ABNCS8796E1ZN

+91-9884666766
info@stockint.com