GTN Textiles Limited (BOM:532744)
India · Delayed Price · Currency is INR 8.26
-0.07 (-0.84%)
At close: Aug 4, 2026
GTN Textiles Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 4, 2026 | 8.21 | 8.95 | 8.05 | 8.26 | 8.26 | -0.84% | 13,148 |
| Aug 3, 2026 | 8.27 | 8.90 | 8.26 | 8.33 | 8.33 | -7.03% | 1,213 |
| Jul 31, 2026 | 8.60 | 9.32 | 8.38 | 8.96 | 8.96 | 3.34% | 3,999 |
| Jul 30, 2026 | 8.40 | 8.73 | 8.33 | 8.67 | 8.67 | 4.08% | 550 |
| Jul 29, 2026 | 9.10 | 9.10 | 8.25 | 8.33 | 8.33 | -1.42% | 3,935 |
| Jul 28, 2026 | 8.78 | 9.00 | 8.42 | 8.45 | 8.45 | -3.98% | 7,168 |
| Jul 27, 2026 | 8.86 | 8.86 | 8.31 | 8.80 | 8.80 | -1.57% | 3,772 |
| Jul 24, 2026 | 8.95 | 8.95 | 8.60 | 8.94 | 8.94 | -0.22% | 5,901 |
| Jul 23, 2026 | 8.90 | 9.67 | 8.21 | 8.96 | 8.96 | 0.79% | 2,202 |
| Jul 22, 2026 | 8.14 | 8.90 | 8.14 | 8.89 | 8.89 | 9.35% | 1,240 |
| Jul 21, 2026 | 8.68 | 8.77 | 8.10 | 8.13 | 8.13 | -0.12% | 2,100 |
| Jul 20, 2026 | 8.13 | 8.79 | 8.07 | 8.14 | 8.14 | -0.49% | 2,427 |
| Jul 17, 2026 | 8.31 | 8.31 | 8.16 | 8.18 | 8.18 | -2.62% | 13 |
| Jul 16, 2026 | 8.89 | 8.89 | 8.35 | 8.40 | 8.40 | - | 1,060 |
| Jul 15, 2026 | 8.02 | 8.74 | 8.02 | 8.40 | 8.40 | 1.45% | 761 |
| Jul 14, 2026 | 8.70 | 8.79 | 8.21 | 8.28 | 8.28 | -6.97% | 1,105 |
| Jul 13, 2026 | 8.90 | 8.90 | 8.16 | 8.90 | 8.90 | 1.48% | 619 |
| Jul 10, 2026 | 8.20 | 8.77 | 8.20 | 8.77 | 8.77 | 8.14% | 112 |
| Jul 9, 2026 | 8.30 | 8.83 | 8.06 | 8.11 | 8.11 | -2.29% | 11,146 |
| Jul 8, 2026 | 8.63 | 8.63 | 8.27 | 8.30 | 8.30 | -7.26% | 101 |
| Jul 7, 2026 | 8.45 | 8.95 | 8.05 | 8.95 | 8.95 | 5.92% | 841 |
| Jul 6, 2026 | 8.01 | 8.45 | 8.01 | 8.45 | 8.45 | 5.10% | 438 |
| Jul 3, 2026 | 8.08 | 8.08 | 8.03 | 8.04 | 8.04 | - | 888 |
| Jul 2, 2026 | 8.70 | 8.70 | 8.03 | 8.04 | 8.04 | -8.64% | 7,283 |
| Jul 1, 2026 | 8.79 | 8.80 | 8.79 | 8.80 | 8.80 | -0.68% | 581 |
| Jun 30, 2026 | 8.63 | 8.87 | 8.50 | 8.86 | 8.86 | 2.67% | 1,971 |
| Jun 29, 2026 | 8.70 | 8.70 | 8.63 | 8.63 | 8.63 | - | 207 |
| Jun 25, 2026 | 8.76 | 9.35 | 8.32 | 8.63 | 8.63 | -3.47% | 2,304 |
| Jun 24, 2026 | 8.16 | 9.14 | 8.16 | 8.94 | 8.94 | 3.11% | 11,221 |
| 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 |