GTN Textiles Limited (BOM:532744)
India · Delayed Price · Currency is INR 8.40
+0.18 (2.19%)
At close: Sep 15, 2026
GTN Textiles Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 15, 2026 | 8.46 | 8.46 | 7.76 | 8.40 | 8.40 | 2.19% | 296 |
| Sep 11, 2026 | 8.49 | 8.49 | 7.75 | 8.22 | 8.22 | -3.29% | 508 |
| Sep 10, 2026 | 8.12 | 8.50 | 8.00 | 8.50 | 8.50 | 4.68% | 442 |
| Sep 9, 2026 | 8.11 | 8.62 | 8.11 | 8.12 | 8.12 | -0.25% | 2,901 |
| Sep 8, 2026 | 8.30 | 8.50 | 8.05 | 8.14 | 8.14 | -5.46% | 212 |
| Sep 7, 2026 | 8.88 | 8.88 | 8.06 | 8.61 | 8.61 | 5.51% | 991 |
| Sep 4, 2026 | 8.85 | 8.98 | 8.01 | 8.16 | 8.16 | -5.45% | 2,392 |
| Sep 3, 2026 | 8.50 | 9.45 | 8.41 | 8.63 | 8.63 | -5.99% | 3,788 |
| Sep 2, 2026 | 8.25 | 9.60 | 8.25 | 9.18 | 9.18 | 0.99% | 1,450 |
| Sep 1, 2026 | 9.00 | 9.09 | 9.00 | 9.09 | 9.09 | 2.60% | 158 |
| Aug 31, 2026 | 9.07 | 9.07 | 8.86 | 8.86 | 8.86 | -2.10% | 152 |
| Aug 28, 2026 | 10.00 | 10.45 | 8.33 | 9.05 | 9.05 | -4.64% | 16,173 |
| Aug 27, 2026 | 8.21 | 9.49 | 8.21 | 9.49 | 9.49 | 12.84% | 1,501 |
| Aug 26, 2026 | 8.50 | 8.86 | 8.41 | 8.41 | 8.41 | -1.06% | 1,001 |
| Aug 25, 2026 | 8.65 | 8.65 | 8.50 | 8.50 | 8.50 | 0.24% | 531 |
| Aug 24, 2026 | 8.45 | 8.48 | 8.18 | 8.48 | 8.48 | 2.42% | 2,833 |
| Aug 21, 2026 | 8.48 | 8.48 | 7.81 | 8.28 | 8.28 | -1.19% | 1,261 |
| Aug 20, 2026 | 8.39 | 8.39 | 8.10 | 8.38 | 8.38 | 4.36% | 92 |
| Aug 19, 2026 | 8.08 | 8.40 | 8.03 | 8.03 | 8.03 | -2.55% | 2,403 |
| Aug 18, 2026 | 8.02 | 8.24 | 8.02 | 8.24 | 8.24 | - | 15 |
| Aug 17, 2026 | 8.16 | 8.49 | 8.00 | 8.24 | 8.24 | 1.60% | 965 |
| Aug 14, 2026 | 8.29 | 8.48 | 8.00 | 8.11 | 8.11 | -2.17% | 3,024 |
| Aug 13, 2026 | 8.55 | 8.55 | 8.29 | 8.29 | 8.29 | -3.04% | 497 |
| Aug 12, 2026 | 8.35 | 8.58 | 7.99 | 8.55 | 8.55 | 2.15% | 2,145 |
| Aug 11, 2026 | 8.25 | 8.60 | 8.12 | 8.37 | 8.37 | 3.08% | 444 |
| Aug 10, 2026 | 8.48 | 8.64 | 8.02 | 8.12 | 8.12 | -2.29% | 1,329 |
| Aug 7, 2026 | 8.42 | 8.60 | 8.00 | 8.31 | 8.31 | -1.31% | 5,648 |
| Aug 6, 2026 | 8.46 | 8.49 | 8.00 | 8.42 | 8.42 | -0.47% | 17,621 |
| Aug 5, 2026 | 8.26 | 8.74 | 8.21 | 8.46 | 8.46 | 2.42% | 20,521 |
| 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 |