GTN Textiles Limited (BOM:532744)
India · Delayed Price · Currency is INR 8.10
-0.35 (-4.14%)
At close: Jun 22, 2026
GTN Textiles Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 23, 2026 | 8.10 | 8.77 | 8.10 | 8.67 | 8.67 | 7.04% | 1,651 |
| Jun 22, 2026 | 8.49 | 8.50 | 8.02 | 8.10 | 8.10 | -4.14% | 8,018 |
| Jun 19, 2026 | 8.65 | 8.65 | 8.01 | 8.45 | 8.45 | -1.86% | 2,957 |
| Jun 17, 2026 | 8.61 | 8.61 | 8.00 | 8.61 | 8.61 | 2.50% | 4,271 |
| Jun 16, 2026 | 8.25 | 8.60 | 8.00 | 8.40 | 8.40 | 0.60% | 2,227 |
| Jun 15, 2026 | 9.29 | 9.29 | 7.87 | 8.35 | 8.35 | -2.00% | 6,820 |
| Jun 12, 2026 | 8.52 | 9.86 | 8.51 | 8.52 | 8.52 | -7.19% | 5,993 |
| Jun 11, 2026 | 9.18 | 9.18 | 8.36 | 9.18 | 9.18 | 2.46% | 256 |
| Jun 10, 2026 | 9.16 | 9.16 | 8.17 | 8.96 | 8.96 | 5.79% | 1,229 |
| Jun 9, 2026 | 8.85 | 9.69 | 8.41 | 8.47 | 8.47 | -4.29% | 865 |
| Jun 8, 2026 | 8.05 | 8.85 | 8.05 | 8.85 | 8.85 | 9.94% | 6,351 |
| Jun 5, 2026 | 8.38 | 8.96 | 8.03 | 8.05 | 8.05 | -6.72% | 5,836 |
| Jun 4, 2026 | 9.08 | 9.08 | 8.63 | 8.63 | 8.63 | -4.96% | 650 |
| Jun 3, 2026 | 8.94 | 9.10 | 8.64 | 9.08 | 9.08 | -0.11% | 1,411 |
| Jun 2, 2026 | 8.34 | 9.09 | 8.34 | 9.09 | 9.09 | 4.36% | 3,082 |
| Jun 1, 2026 | 8.72 | 8.72 | 8.71 | 8.71 | 8.71 | -0.11% | 875 |
| May 27, 2026 | 8.82 | 9.00 | 8.52 | 8.72 | 8.72 | -1.25% | 4,277 |
| May 26, 2026 | 8.85 | 9.60 | 8.81 | 8.83 | 8.83 | -4.44% | 2,865 |
| May 25, 2026 | 9.47 | 9.47 | 9.12 | 9.24 | 9.24 | -2.84% | 897 |
| May 22, 2026 | 9.51 | 9.51 | 9.51 | 9.51 | 9.51 | -2.96% | 1,833 |
| May 21, 2026 | 9.50 | 9.80 | 9.50 | 9.80 | 9.80 | - | 116 |
| May 20, 2026 | 9.79 | 9.80 | 9.79 | 9.80 | 9.80 | -1.90% | 102 |
| May 19, 2026 | 9.88 | 10.08 | 9.40 | 9.99 | 9.99 | 1.11% | 1,681 |
| May 18, 2026 | 9.88 | 9.88 | 9.88 | 9.88 | 9.88 | - | 9 |
| May 15, 2026 | 9.50 | 9.88 | 9.40 | 9.88 | 9.88 | - | 360 |
| May 14, 2026 | 9.30 | 9.90 | 9.08 | 9.88 | 9.88 | 3.46% | 114 |
| May 13, 2026 | 9.60 | 9.60 | 9.55 | 9.55 | 9.55 | -2.55% | 18 |
| May 12, 2026 | 9.76 | 9.80 | 9.31 | 9.80 | 9.80 | - | 365 |
| May 11, 2026 | 9.70 | 9.80 | 9.70 | 9.80 | 9.80 | 1.03% | 25 |
| May 8, 2026 | 9.51 | 9.70 | 9.40 | 9.70 | 9.70 | - | 1,777 |
| May 7, 2026 | 9.70 | 9.70 | 9.70 | 9.70 | 9.70 | - | 39 |
| May 6, 2026 | 9.71 | 9.71 | 9.70 | 9.70 | 9.70 | -0.21% | 93 |
| May 5, 2026 | 9.36 | 9.74 | 9.36 | 9.72 | 9.72 | -0.21% | 102 |
| May 4, 2026 | 9.84 | 9.84 | 9.36 | 9.74 | 9.74 | -1.12% | 73 |
| Apr 28, 2026 | 9.05 | 9.89 | 9.05 | 9.85 | 9.85 | 4.23% | 366 |
| Apr 27, 2026 | 9.45 | 9.45 | 9.00 | 9.45 | 9.45 | - | 3,464 |
| Apr 24, 2026 | 9.50 | 9.50 | 9.31 | 9.45 | 9.45 | 1.50% | 251 |
| Apr 23, 2026 | 9.12 | 9.31 | 9.12 | 9.31 | 9.31 | - | 280 |
| Apr 22, 2026 | 9.31 | 9.31 | 9.31 | 9.31 | 9.31 | - | 1,423 |
| Apr 21, 2026 | 9.80 | 9.90 | 9.31 | 9.31 | 9.31 | -5.00% | 2,163 |
| Apr 20, 2026 | 9.80 | 9.87 | 9.80 | 9.80 | 9.80 | - | 16 |
| Apr 16, 2026 | 9.56 | 9.87 | 9.05 | 9.80 | 9.80 | 4.14% | 3,163 |
| Apr 15, 2026 | 9.93 | 10.34 | 9.40 | 9.41 | 9.41 | -4.85% | 14,144 |
| Apr 13, 2026 | 9.62 | 9.89 | 9.03 | 9.89 | 9.89 | 4.11% | 2,571 |
| Apr 10, 2026 | 9.10 | 9.53 | 9.10 | 9.50 | 9.50 | 4.63% | 3,729 |
| Apr 9, 2026 | 8.53 | 9.09 | 8.53 | 9.08 | 9.08 | 4.13% | 3,140 |
| Apr 8, 2026 | 8.72 | 8.72 | 8.72 | 8.72 | 8.72 | - | 302 |
| Apr 7, 2026 | 8.72 | 8.72 | 8.35 | 8.72 | 8.72 | 4.93% | 1,712 |
| Apr 6, 2026 | 8.25 | 8.89 | 8.17 | 8.31 | 8.31 | -3.26% | 1,645 |
| Apr 2, 2026 | 8.55 | 8.60 | 8.55 | 8.59 | 8.59 | -0.12% | 400 |