GTN Textiles Limited (BOM:532744)
India · Delayed Price · Currency is INR 9.55
-0.25 (-2.55%)
At close: May 13, 2026
GTN Textiles Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 1, 2026 | 8.21 | 8.60 | 8.21 | 8.60 | 8.60 | - | 600 |
| Mar 30, 2026 | 8.05 | 8.60 | 8.03 | 8.60 | 8.60 | 1.78% | 24,741 |
| 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 |