GTN Textiles Limited (BOM:532744)
India · Delayed Price · Currency is INR 8.45
+0.19 (2.30%)
At close: Mar 27, 2026
GTN Textiles Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 8.22 | 8.49 | 8.05 | 8.45 | 8.45 | 2.30% | 7,720 |
| Mar 25, 2026 | 8.64 | 9.05 | 8.22 | 8.26 | 8.26 | -4.40% | 3,728 |
| Mar 24, 2026 | 8.25 | 8.64 | 8.25 | 8.64 | 8.64 | 4.98% | 4,175 |
| Mar 23, 2026 | 9.00 | 9.00 | 8.20 | 8.23 | 8.23 | -4.30% | 474 |
| Mar 20, 2026 | 8.60 | 8.60 | 8.60 | 8.60 | 8.60 | - | 10 |
| Mar 19, 2026 | 8.60 | 8.60 | 8.60 | 8.60 | 8.60 | -1.26% | 200 |
| Mar 18, 2026 | 9.05 | 9.50 | 8.60 | 8.71 | 8.71 | -3.76% | 3,118 |
| Mar 17, 2026 | 8.22 | 9.06 | 8.22 | 9.05 | 9.05 | 4.87% | 6,666 |
| Mar 16, 2026 | 8.02 | 8.63 | 8.02 | 8.63 | 8.63 | 4.99% | 8,535 |
| Mar 13, 2026 | 8.62 | 8.62 | 8.22 | 8.22 | 8.22 | -4.42% | 184 |
| Mar 12, 2026 | 8.60 | 8.60 | 8.60 | 8.60 | 8.60 | -0.12% | 1,306 |
| Mar 11, 2026 | 8.61 | 8.61 | 8.21 | 8.61 | 8.61 | - | 920 |
| Mar 10, 2026 | 8.61 | 8.68 | 8.61 | 8.61 | 8.61 | - | 7,200 |
| Mar 9, 2026 | 8.61 | 8.61 | 8.60 | 8.61 | 8.61 | -4.23% | 921 |
| Mar 6, 2026 | 8.73 | 9.16 | 8.30 | 8.99 | 8.99 | 2.98% | 1,805 |
| Mar 5, 2026 | 8.20 | 8.73 | 8.20 | 8.73 | 8.73 | 4.93% | 5,572 |
| Mar 4, 2026 | 8.32 | 8.32 | 8.07 | 8.32 | 8.32 | -2.00% | 12,209 |
| Mar 2, 2026 | 8.74 | 8.74 | 8.49 | 8.49 | 8.49 | -4.93% | 508 |
| Feb 27, 2026 | 8.93 | 9.00 | 8.93 | 8.93 | 8.93 | -4.90% | 1,996 |
| Feb 26, 2026 | 9.88 | 9.88 | 9.39 | 9.39 | 9.39 | -4.96% | 4,331 |
| Feb 25, 2026 | 9.97 | 9.97 | 9.49 | 9.88 | 9.88 | -1.00% | 1,979 |
| Feb 24, 2026 | 10.00 | 10.00 | 9.40 | 9.98 | 9.98 | 1.32% | 7,316 |
| Feb 23, 2026 | 10.20 | 10.55 | 9.85 | 9.85 | 9.85 | -8.37% | 14,033 |
| Feb 20, 2026 | 10.75 | 10.99 | 10.00 | 10.75 | 10.75 | 2.48% | 9,080 |
| Feb 19, 2026 | 11.30 | 11.30 | 10.31 | 10.49 | 10.49 | -5.24% | 4,449 |
| Feb 18, 2026 | 10.41 | 11.50 | 10.21 | 11.07 | 11.07 | 0.64% | 4,515 |
| Feb 17, 2026 | 11.06 | 11.06 | 11.00 | 11.00 | 11.00 | -2.57% | 30 |
| Feb 16, 2026 | 11.60 | 11.60 | 10.70 | 11.29 | 11.29 | -2.25% | 4,212 |
| Feb 13, 2026 | 11.63 | 11.63 | 10.61 | 11.55 | 11.55 | 1.32% | 991 |
| Feb 12, 2026 | 10.98 | 11.55 | 10.15 | 11.40 | 11.40 | 3.83% | 16,604 |
| Feb 11, 2026 | 11.56 | 11.56 | 10.30 | 10.98 | 10.98 | -2.66% | 6,842 |
| Feb 10, 2026 | 9.90 | 11.49 | 9.80 | 11.28 | 11.28 | 12.91% | 48,587 |
| Feb 9, 2026 | 8.60 | 10.29 | 8.60 | 9.99 | 9.99 | 14.30% | 24,140 |
| Feb 6, 2026 | 8.15 | 8.95 | 8.11 | 8.74 | 8.74 | 2.46% | 1,744 |
| Feb 5, 2026 | 8.50 | 8.53 | 7.91 | 8.53 | 8.53 | 4.92% | 3,483 |
| Feb 4, 2026 | 7.91 | 8.13 | 7.84 | 8.13 | 8.13 | 4.90% | 4,727 |
| Feb 3, 2026 | 8.05 | 8.05 | 7.75 | 7.75 | 7.75 | -3.73% | 5,460 |
| Feb 2, 2026 | 8.05 | 8.05 | 8.05 | 8.05 | 8.05 | - | 8 |
| Feb 1, 2026 | 8.05 | 8.05 | 8.05 | 8.05 | 8.05 | -4.73% | 3 |
| Jan 30, 2026 | 8.56 | 8.75 | 8.15 | 8.45 | 8.45 | -1.29% | 226 |
| Jan 29, 2026 | 8.56 | 8.78 | 8.56 | 8.56 | 8.56 | 2.03% | 1,252 |
| Jan 28, 2026 | 8.00 | 8.39 | 8.00 | 8.39 | 8.39 | 4.88% | 1,147 |
| Jan 27, 2026 | 7.36 | 8.11 | 7.36 | 8.00 | 8.00 | 3.49% | 1,475 |
| Jan 23, 2026 | 7.70 | 8.45 | 7.70 | 7.73 | 7.73 | -4.09% | 1,043 |
| Jan 21, 2026 | 8.36 | 8.36 | 8.05 | 8.06 | 8.06 | -4.73% | 563 |
| Jan 20, 2026 | 8.85 | 8.85 | 8.45 | 8.46 | 8.46 | -4.41% | 921 |
| Jan 19, 2026 | 8.86 | 8.86 | 8.45 | 8.85 | 8.85 | -0.34% | 302 |
| Jan 16, 2026 | 8.89 | 8.89 | 8.50 | 8.88 | 8.88 | -0.11% | 1,715 |
| Jan 14, 2026 | 8.51 | 8.89 | 8.46 | 8.89 | 8.89 | -0.11% | 2,242 |
| Jan 13, 2026 | 8.70 | 9.00 | 8.35 | 8.90 | 8.90 | 1.83% | 1,057 |