GHCL Textiles Limited (BOM:543918)
India · Delayed Price · Currency is INR 80.16
-0.92 (-1.13%)
At close: Aug 22, 2025
GHCL Textiles Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 29, 2025 | 80.00 | 81.84 | 78.83 | 79.25 | 79.25 | 0.24% | 8,126 |
| Aug 28, 2025 | 76.90 | 80.31 | 76.10 | 79.06 | 79.06 | 2.46% | 14,600 |
| Aug 26, 2025 | 79.10 | 79.58 | 76.50 | 77.16 | 77.16 | -3.54% | 13,203 |
| Aug 25, 2025 | 80.01 | 80.93 | 79.52 | 79.99 | 79.99 | -0.21% | 3,502 |
| Aug 22, 2025 | 81.58 | 81.64 | 79.76 | 80.16 | 80.16 | -1.13% | 3,218 |
| Aug 21, 2025 | 79.00 | 82.76 | 79.00 | 81.08 | 81.08 | -1.79% | 9,212 |
| Aug 20, 2025 | 83.10 | 83.11 | 81.00 | 82.56 | 82.56 | -0.15% | 3,148 |
| Aug 19, 2025 | 81.89 | 83.45 | 80.82 | 82.68 | 82.68 | 3.31% | 20,930 |
| Aug 18, 2025 | 77.81 | 81.49 | 77.81 | 80.03 | 80.03 | 3.61% | 11,878 |
| Aug 14, 2025 | 78.00 | 78.00 | 76.60 | 77.24 | 77.24 | -0.96% | 8,393 |
| Aug 13, 2025 | 78.30 | 78.97 | 77.59 | 77.99 | 77.99 | -0.65% | 4,967 |
| Aug 12, 2025 | 79.00 | 80.00 | 78.45 | 78.50 | 78.50 | -0.51% | 1,599 |
| Aug 11, 2025 | 80.60 | 80.61 | 78.45 | 78.90 | 78.90 | -1.20% | 8,988 |
| Aug 8, 2025 | 80.50 | 81.22 | 79.00 | 79.86 | 79.86 | -1.27% | 11,526 |
| Aug 7, 2025 | 81.22 | 81.90 | 79.15 | 80.89 | 80.89 | -2.19% | 21,270 |
| Aug 6, 2025 | 85.00 | 87.07 | 82.00 | 82.70 | 82.70 | -4.17% | 40,574 |
| Aug 5, 2025 | 90.90 | 90.90 | 85.93 | 86.30 | 86.30 | -0.21% | 3,662 |
| Aug 4, 2025 | 86.33 | 87.16 | 86.33 | 86.48 | 86.48 | -0.45% | 4,128 |
| Aug 1, 2025 | 88.24 | 88.60 | 86.33 | 86.87 | 86.87 | -1.45% | 15,441 |
| Jul 31, 2025 | 89.55 | 89.55 | 87.10 | 88.15 | 88.15 | -1.56% | 8,795 |
| Jul 30, 2025 | 90.00 | 91.00 | 88.16 | 89.55 | 89.55 | -2.27% | 41,743 |
| Jul 29, 2025 | 90.00 | 93.00 | 89.02 | 91.63 | 91.63 | 1.86% | 20,910 |
| Jul 28, 2025 | 91.95 | 92.27 | 89.50 | 89.96 | 89.96 | -1.94% | 21,967 |
| Jul 25, 2025 | 93.12 | 93.30 | 91.20 | 91.74 | 91.74 | -1.44% | 4,093 |
| Jul 24, 2025 | 92.00 | 94.34 | 92.00 | 93.08 | 93.08 | 0.36% | 18,440 |
| Jul 23, 2025 | 92.47 | 93.00 | 91.26 | 92.75 | 92.75 | 0.27% | 6,403 |
| Jul 22, 2025 | 92.00 | 93.75 | 92.00 | 92.50 | 92.50 | -0.29% | 1,896 |
| Jul 21, 2025 | 92.00 | 93.86 | 92.00 | 92.77 | 92.77 | -0.80% | 8,486 |
| Jul 18, 2025 | 92.99 | 94.43 | 91.50 | 93.52 | 93.52 | 0.57% | 14,310 |
| Jul 17, 2025 | 92.00 | 95.35 | 92.00 | 92.99 | 92.99 | -0.63% | 34,615 |
| Jul 16, 2025 | 93.19 | 94.29 | 92.25 | 93.58 | 93.58 | 1.45% | 6,767 |
| Jul 15, 2025 | 90.90 | 93.12 | 90.85 | 92.24 | 92.24 | 2.88% | 7,605 |
| Jul 14, 2025 | 91.99 | 91.99 | 89.19 | 89.66 | 89.66 | -0.93% | 4,627 |
| Jul 11, 2025 | 93.22 | 93.50 | 90.45 | 90.50 | 90.00 | -2.53% | 3,066 |
| Jul 10, 2025 | 97.50 | 97.50 | 92.50 | 92.85 | 92.34 | -1.55% | 1,816 |
| Jul 9, 2025 | 94.85 | 95.32 | 93.43 | 94.31 | 93.79 | 0.27% | 4,280 |
| Jul 8, 2025 | 92.10 | 97.60 | 92.10 | 94.06 | 93.54 | 1.58% | 23,928 |
| Jul 7, 2025 | 93.20 | 94.80 | 92.10 | 92.60 | 92.09 | -0.85% | 7,196 |
| Jul 4, 2025 | 94.40 | 95.12 | 93.23 | 93.39 | 92.87 | -0.64% | 9,441 |
| Jul 3, 2025 | 97.90 | 97.90 | 93.58 | 93.99 | 93.47 | -1.10% | 8,890 |
| Jul 2, 2025 | 96.02 | 96.15 | 94.13 | 95.04 | 94.52 | -0.90% | 15,300 |
| Jul 1, 2025 | 96.40 | 96.86 | 95.30 | 95.90 | 95.37 | -0.18% | 6,681 |
| Jun 30, 2025 | 95.25 | 97.72 | 95.25 | 96.07 | 95.54 | -0.19% | 4,278 |
| Jun 27, 2025 | 93.19 | 97.53 | 92.89 | 96.25 | 95.72 | 3.62% | 13,805 |
| Jun 26, 2025 | 94.45 | 94.45 | 92.22 | 92.89 | 92.38 | -0.96% | 22,375 |
| Jun 25, 2025 | 92.35 | 94.29 | 91.62 | 93.79 | 93.27 | 2.55% | 32,945 |
| Jun 24, 2025 | 90.90 | 92.11 | 90.90 | 91.46 | 90.96 | 1.45% | 8,365 |
| Jun 23, 2025 | 90.66 | 90.66 | 88.81 | 90.15 | 89.65 | -0.69% | 7,208 |
| Jun 20, 2025 | 89.68 | 91.53 | 89.11 | 90.78 | 90.28 | 1.36% | 9,997 |
| Jun 19, 2025 | 90.60 | 91.13 | 88.80 | 89.56 | 89.07 | -1.14% | 12,789 |