Skip to main content
logo
GHCL Textiles Limited (BOM:543918)
India flag India · Delayed Price · Currency is INR
122.35
-1.70 (-1.37%)
At close: Aug 21, 2026

BOM:543918 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Jul 27, 2026115.36120.91115.36116.21116.210.55%75,324
Jul 24, 2026115.56117.01112.36115.58115.580.26%32,970
Jul 23, 2026114.00117.70113.55115.28115.281.13%41,646
Jul 22, 2026118.30119.00113.11113.99113.99-2.68%38,642
Jul 21, 2026115.13118.48112.87117.13117.132.84%66,850
Jul 20, 2026113.12114.85110.59113.89113.890.29%43,147
Jul 17, 2026114.57115.99111.45113.56113.56-0.93%17,243
Jul 16, 2026113.75116.00112.00114.63114.632.06%36,126
Jul 15, 2026108.75116.25108.75112.32112.323.85%102,301
Jul 14, 2026110.33110.33107.45108.16108.16-1.42%22,277
Jul 13, 2026108.29111.05107.81109.72109.720.62%23,278
Jul 10, 2026108.34110.00107.11109.04109.041.14%40,956
Jul 9, 2026106.18109.90106.18107.81107.812.60%22,900
Jul 8, 2026109.77111.45104.22105.08105.08-4.88%40,256
Jul 7, 2026110.70113.00107.40110.47110.47-0.18%78,135
Jul 6, 2026108.40111.50105.64110.67110.673.71%59,183
Jul 3, 2026104.45107.20104.08106.71106.712.59%106,730
Jul 2, 202697.25104.5096.59104.02104.026.98%100,537
Jul 1, 202698.38100.9996.3597.2397.23-2.41%23,842
Jun 30, 202693.05101.6093.0599.6399.634.93%37,532
Jun 29, 202692.6895.4792.6894.9594.952.42%11,079
Jun 25, 202696.5896.6292.1592.7192.71-3.94%32,739
Jun 24, 202693.7497.9392.5396.5196.513.20%15,942
Jun 23, 202694.8096.4092.9293.5293.52-1.50%3,973
Jun 22, 202693.5696.4993.5694.9494.94-0.51%12,595
Jun 19, 202695.3595.8093.0095.4395.431.06%26,967
Jun 18, 202693.5695.4992.9095.0394.430.83%20,287
Jun 17, 202694.9097.2093.1094.2593.65-0.26%20,402
Jun 16, 202692.4394.9091.0094.5093.904.29%50,214
Jun 15, 202690.0094.5089.9290.6190.04-2.08%36,275
Jun 12, 202693.2093.5690.0092.5391.950.98%26,812