Skip to main content
logo
GHCL Textiles Limited (BOM:543918)
India flag India · Delayed Price · Currency is INR
130.10
-1.65 (-1.25%)
At close: Oct 7, 2026

BOM:543918 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 7, 2026132.40133.15128.20130.10130.10-1.25%18,391
Oct 6, 2026131.85131.95128.45131.75131.751.74%18,338
Oct 5, 2026131.80132.45127.20129.50129.500.97%14,249
Oct 1, 2026128.75132.45124.90128.25128.25-0.66%41,250
Sep 30, 2026134.35136.40128.50129.10129.10-2.27%26,146
Sep 29, 2026134.15135.55129.00132.10132.10-1.86%24,586
Sep 28, 2026139.50139.50133.95134.60134.60-3.13%28,324
Sep 25, 2026133.65141.20133.65138.95138.952.66%36,465
Sep 24, 2026134.60138.75132.20135.35135.350.67%39,735
Sep 23, 2026135.65137.00134.20134.45134.450.37%24,214
Sep 22, 2026130.35137.20130.35133.95133.953.32%52,223
Sep 21, 2026125.00131.55122.30129.65129.654.01%28,301
Sep 18, 2026125.35125.35122.30124.65124.650.65%5,358
Sep 17, 2026122.55125.45121.45123.85123.851.72%41,476
Sep 16, 2026118.85123.80117.50121.75121.751.67%26,093
Sep 15, 2026131.50131.50118.30119.75119.75-8.55%50,420
Sep 11, 2026132.85133.70129.45130.95130.95-1.28%21,773
Sep 10, 2026134.70134.70130.40132.65132.65-0.82%17,294
Sep 9, 2026130.70134.30130.70133.75133.751.33%37,667
Sep 8, 2026133.60134.00131.05132.00132.00-1.09%23,391
Sep 7, 2026139.80139.80132.20133.45133.45-2.38%34,781
Sep 4, 2026139.90139.90135.25136.70136.70-1.01%23,718
Sep 3, 2026141.20142.85137.50138.10138.10-0.79%23,865
Sep 2, 2026143.05144.30138.10139.20139.20-0.85%90,798
Sep 1, 2026137.80143.80135.90140.40140.404.46%76,732
Aug 31, 2026132.50136.85131.00134.40134.402.83%77,557
Aug 28, 2026126.30132.00125.55130.70130.704.39%21,320
Aug 27, 2026127.45127.90124.85125.20125.20-1.11%22,915
Aug 26, 2026125.00128.00124.80126.60126.600.64%23,504
Aug 25, 2026126.00126.80124.00125.80125.801.33%11,573
Aug 24, 2026122.95128.35118.10124.15124.151.47%254,694
Aug 21, 2026124.05124.85122.10122.35122.35-1.37%13,140
Aug 20, 2026128.00128.55122.75124.05124.05-1.82%21,470
Aug 19, 2026128.90129.00124.00126.35126.35-0.90%79,955
Aug 18, 2026119.95128.80119.10127.50127.506.16%191,663
Aug 17, 2026115.15121.55115.15120.10120.101.48%54,595
Aug 14, 2026122.05122.05117.00118.35118.35-2.03%30,183
Aug 13, 2026115.45122.60114.45120.80120.804.09%82,785
Aug 12, 2026118.80119.05115.55116.05116.05-2.72%27,629
Aug 11, 2026120.10120.80117.20119.30119.30-1.36%67,851
Aug 10, 2026123.95123.95120.00120.95120.95-0.41%16,972
Aug 7, 2026120.80122.80119.55121.45121.451.38%95,641
Aug 6, 2026115.00121.10114.90119.80119.804.26%75,946
Aug 5, 2026114.35115.90112.80114.90114.900.66%31,427
Aug 4, 2026114.95117.35114.00114.15114.15-0.39%37,607
Aug 3, 2026113.40118.30113.40114.60114.601.06%75,208
Jul 31, 2026116.49119.00112.34113.40113.40-0.71%127,580
Jul 30, 2026119.00124.86109.91114.21114.21-4.67%515,321
Jul 29, 2026116.20120.00116.20119.81119.815.02%38,531
Jul 28, 2026117.39118.23113.00114.08114.08-1.83%49,095