GTN Textiles Limited (BOM:532744)
India · Delayed Price · Currency is INR 8.46
-0.39 (-4.41%)
At close: Jan 20, 2026
GTN Textiles Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jan 12, 2026 | 8.74 | 8.74 | 8.74 | 8.74 | 8.74 | - | 275 |
| Jan 9, 2026 | 8.74 | 8.74 | 8.74 | 8.74 | 8.74 | 4.92% | 422 |
| Jan 8, 2026 | 8.31 | 8.33 | 8.31 | 8.33 | 8.33 | 0.36% | 659 |
| Jan 7, 2026 | 8.32 | 8.32 | 7.97 | 8.30 | 8.30 | -0.72% | 843 |
| Jan 6, 2026 | 8.38 | 8.38 | 8.36 | 8.36 | 8.36 | - | 530 |
| Jan 5, 2026 | 8.35 | 8.36 | 8.35 | 8.36 | 8.36 | - | 623 |
| Jan 2, 2026 | 8.36 | 8.36 | 8.14 | 8.36 | 8.36 | 1.95% | 251 |
| Jan 1, 2026 | 8.35 | 8.35 | 8.12 | 8.20 | 8.20 | -1.80% | 335 |
| Dec 31, 2025 | 8.73 | 9.00 | 8.31 | 8.35 | 8.35 | -3.47% | 2,203 |
| Dec 30, 2025 | 9.00 | 9.00 | 8.65 | 8.65 | 8.65 | -3.89% | 554 |
| Dec 29, 2025 | 8.79 | 9.00 | 8.40 | 9.00 | 9.00 | 2.86% | 1,042 |
| Dec 26, 2025 | 8.80 | 8.80 | 8.75 | 8.75 | 8.75 | - | 25 |
| Dec 24, 2025 | 8.75 | 8.75 | 8.75 | 8.75 | 8.75 | -4.68% | 340 |
| Dec 23, 2025 | 9.18 | 9.18 | 8.61 | 9.18 | 9.18 | 2.00% | 128 |
| Dec 22, 2025 | 8.90 | 9.29 | 8.90 | 9.00 | 9.00 | 1.58% | 614 |
| Dec 19, 2025 | 8.15 | 8.88 | 8.15 | 8.86 | 8.86 | 4.36% | 1,112 |
| Dec 18, 2025 | 8.53 | 8.53 | 8.20 | 8.49 | 8.49 | 4.17% | 2,566 |
| Dec 17, 2025 | 8.20 | 8.20 | 8.15 | 8.15 | 8.15 | -4.23% | 1,501 |
| Dec 16, 2025 | 8.50 | 8.56 | 8.50 | 8.51 | 8.51 | -2.52% | 101 |
| Dec 15, 2025 | 8.75 | 8.75 | 8.73 | 8.73 | 8.73 | -0.57% | 118 |
| Dec 12, 2025 | 8.78 | 8.78 | 8.51 | 8.78 | 8.78 | - | 461 |
| Dec 11, 2025 | 9.64 | 9.64 | 8.75 | 8.78 | 8.78 | -4.57% | 2,723 |
| Dec 10, 2025 | 9.10 | 9.20 | 9.10 | 9.20 | 9.20 | 4.55% | 40 |
| Dec 9, 2025 | 8.80 | 8.80 | 8.80 | 8.80 | 8.80 | 1.50% | 28 |
| Dec 8, 2025 | 8.67 | 8.67 | 8.67 | 8.67 | 8.67 | - | 4,001 |
| Dec 5, 2025 | 8.61 | 8.67 | 8.61 | 8.67 | 8.67 | -3.88% | 147 |
| Dec 4, 2025 | 9.05 | 9.05 | 9.00 | 9.02 | 9.02 | -0.33% | 4,039 |
| Dec 3, 2025 | 9.05 | 9.49 | 9.05 | 9.05 | 9.05 | - | 1,380 |
| Dec 2, 2025 | 9.05 | 9.05 | 8.71 | 9.05 | 9.05 | - | 1,450 |
| Dec 1, 2025 | 9.05 | 9.05 | 9.05 | 9.05 | 9.05 | 1.12% | 394 |
| Nov 28, 2025 | 8.53 | 8.95 | 8.53 | 8.95 | 8.95 | 4.92% | 1,946 |
| Nov 27, 2025 | 8.60 | 8.60 | 8.50 | 8.53 | 8.53 | -0.81% | 4,086 |
| Nov 26, 2025 | 8.59 | 8.60 | 8.59 | 8.60 | 8.60 | 0.12% | 43 |
| Nov 25, 2025 | 9.00 | 9.00 | 8.57 | 8.59 | 8.59 | -4.56% | 674 |
| Nov 24, 2025 | 9.00 | 9.00 | 8.65 | 9.00 | 9.00 | -0.77% | 3,298 |
| Nov 21, 2025 | 9.65 | 9.65 | 9.02 | 9.07 | 9.07 | -2.47% | 185 |
| Nov 20, 2025 | 9.25 | 9.31 | 9.25 | 9.30 | 9.30 | -2.11% | 347 |
| Nov 19, 2025 | 9.50 | 9.69 | 9.22 | 9.50 | 9.50 | - | 1,685 |
| Nov 18, 2025 | 9.59 | 9.59 | 9.21 | 9.50 | 9.50 | - | 1,198 |
| Nov 17, 2025 | 9.50 | 9.86 | 9.25 | 9.50 | 9.50 | - | 517 |
| Nov 14, 2025 | 9.80 | 9.80 | 9.25 | 9.50 | 9.50 | -0.52% | 2,349 |
| Nov 13, 2025 | 10.10 | 10.10 | 9.50 | 9.55 | 9.55 | -0.93% | 5,402 |
| Nov 12, 2025 | 9.80 | 9.80 | 9.60 | 9.64 | 9.64 | -1.23% | 325 |