GHCL Textiles Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 13, 2026	76.44	81.28	76.33	79.14	79.14	2.90%	5,103
Feb 12, 2026	77.58	77.70	76.79	76.91	76.91	-1.73%	1,231
Feb 11, 2026	78.01	80.06	78.01	78.26	78.26	-1.68%	8,496
Feb 10, 2026	81.51	82.64	79.12	79.60	79.60	-4.60%	21,564
Feb 9, 2026	79.56	85.38	79.24	83.44	83.44	7.25%	10,689
Feb 6, 2026	77.96	78.79	77.71	77.80	77.80	-2.15%	2,248
Feb 5, 2026	80.90	81.13	79.00	79.51	79.51	-1.18%	2,053
Feb 4, 2026	78.30	84.40	78.00	80.46	80.46	2.63%	22,074
Feb 3, 2026	80.00	86.40	78.10	78.40	78.40	8.45%	36,434
Feb 2, 2026	76.23	76.23	72.25	72.29	72.29	-3.10%	882
Feb 1, 2026	78.80	79.87	73.67	74.60	74.60	-2.00%	6,933
Jan 30, 2026	78.20	78.29	75.84	76.12	76.12	-2.57%	5,247
Jan 29, 2026	78.98	81.98	75.26	78.13	78.13	1.39%	19,739
Jan 28, 2026	73.50	77.66	73.27	77.06	77.06	5.39%	11,842
Jan 27, 2026	73.68	73.68	70.41	73.12	73.12	3.35%	3,150
Jan 23, 2026	71.24	71.34	70.30	70.75	70.75	-0.62%	2,117
Jan 22, 2026	71.24	72.25	70.63	71.19	71.19	2.51%	3,253
Jan 21, 2026	71.50	72.60	69.25	69.45	69.45	-1.85%	9,621
Jan 20, 2026	73.00	73.20	70.47	70.76	70.76	-2.74%	4,895
Jan 19, 2026	74.24	74.24	72.04	72.75	72.75	-1.66%	1,477
Jan 16, 2026	73.76	74.07	73.23	73.98	73.98	-0.01%	2,097
Jan 14, 2026	73.92	74.95	73.37	73.99	73.99	0.08%	1,113
Jan 13, 2026	72.00	74.67	72.00	73.93	73.93	2.68%	4,301
Jan 12, 2026	72.50	72.88	71.06	72.00	72.00	-1.48%	5,897
Jan 9, 2026	73.66	73.95	72.50	73.08	73.08	-1.35%	2,199
Jan 8, 2026	78.00	78.00	73.38	74.08	74.08	-0.50%	37,253
Jan 7, 2026	75.15	75.99	74.01	74.45	74.45	-0.11%	6,022
Jan 6, 2026	75.66	76.45	74.22	74.53	74.53	-2.45%	3,445
Jan 5, 2026	77.88	77.88	75.76	76.40	76.40	0.30%	2,111
Jan 2, 2026	73.84	77.58	73.73	76.17	76.17	3.11%	13,994
Jan 1, 2026	73.82	74.00	72.91	73.87	73.87	0.89%	2,250
Dec 31, 2025	76.98	76.98	72.01	73.22	73.22	2.39%	13,720
Dec 30, 2025	71.00	72.00	70.17	71.51	71.51	0.58%	2,187
Dec 29, 2025	71.01	72.90	70.55	71.10	71.10	-1.35%	8,448
Dec 26, 2025	72.30	72.95	71.34	72.07	72.07	-1.23%	2,340
Dec 24, 2025	73.73	74.08	72.90	72.97	72.97	-1.14%	6,349
Dec 23, 2025	73.71	74.22	72.22	73.81	73.81	0.08%	9,513
Dec 22, 2025	73.75	74.13	72.68	73.75	73.75	1.04%	4,017
Dec 19, 2025	74.19	74.34	72.87	72.99	72.99	-1.36%	8,296
Dec 18, 2025	73.58	74.09	72.83	74.00	74.00	0.23%	18,844
Dec 17, 2025	74.20	74.42	73.56	73.83	73.83	-0.08%	2,861
Dec 16, 2025	73.12	74.33	73.00	73.89	73.89	0.05%	7,069
Dec 15, 2025	73.95	74.29	72.00	73.85	73.85	2.06%	11,850
Dec 12, 2025	73.84	74.08	72.04	72.36	72.36	-2.04%	5,966
Dec 11, 2025	73.10	74.45	71.89	73.87	73.87	2.40%	8,266
Dec 10, 2025	73.20	73.85	71.71	72.14	72.14	-0.76%	5,162
Dec 9, 2025	71.49	73.10	71.10	72.69	72.69	1.66%	13,656
Dec 8, 2025	72.84	72.92	71.26	71.50	71.50	-2.30%	4,455
Dec 5, 2025	74.20	74.26	73.08	73.18	73.18	-1.64%	2,666
Dec 4, 2025	72.96	74.92	72.10	74.40	74.40	1.92%	7,570