GHCL Textiles Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 4, 2026	72.05	73.34	71.36	72.68	72.68	-1.18%	233,425
Mar 2, 2026	75.00	76.40	72.80	73.55	73.55	-3.73%	149,419
Feb 27, 2026	76.16	77.19	76.00	76.40	76.40	-0.47%	105,656
Feb 26, 2026	77.25	77.63	76.30	76.76	76.76	-0.65%	93,861
Feb 25, 2026	78.49	80.52	77.00	77.26	77.26	-0.78%	112,285
Feb 24, 2026	79.50	80.49	77.10	77.87	77.87	-3.61%	352,443
Feb 23, 2026	82.60	82.60	79.40	80.79	80.79	-0.99%	231,618
Feb 20, 2026	80.50	82.56	78.50	81.60	81.60	1.25%	249,964
Feb 19, 2026	78.07	84.30	76.60	80.59	80.59	4.01%	762,584
Feb 18, 2026	78.26	79.15	76.86	77.48	77.48	-1.95%	90,634
Feb 17, 2026	79.71	81.41	78.50	79.02	79.02	-0.85%	119,051
Feb 16, 2026	79.55	80.20	78.48	79.70	79.70	0.76%	125,874
Feb 13, 2026	76.20	81.00	76.20	79.10	79.10	2.58%	337,092
Feb 12, 2026	78.62	78.62	76.35	77.11	77.11	-1.41%	100,357
Feb 11, 2026	79.00	79.98	77.72	78.21	78.21	-1.76%	123,991
Feb 10, 2026	82.20	82.31	79.16	79.61	79.61	-4.61%	434,852
Feb 9, 2026	80.85	86.00	78.50	83.46	83.46	6.56%	372,885
Feb 6, 2026	79.50	79.51	77.71	78.32	78.32	-1.76%	75,909
Feb 5, 2026	81.39	81.48	78.80	79.72	79.72	-1.37%	149,423
Feb 4, 2026	79.19	84.89	77.94	80.83	80.83	3.09%	426,460
Feb 3, 2026	82.00	86.95	76.70	78.41	78.41	8.21%	727,148
Feb 2, 2026	73.30	74.29	72.20	72.46	72.46	-2.46%	64,960
Feb 1, 2026	77.99	79.67	73.00	74.29	74.29	-2.61%	177,641
Jan 30, 2026	77.90	78.00	75.81	76.28	76.28	-2.37%	101,687
Jan 29, 2026	77.33	81.45	75.30	78.13	78.13	1.13%	461,390
Jan 28, 2026	74.00	78.09	73.20	77.26	77.26	5.76%	171,085
Jan 27, 2026	72.15	73.40	70.53	73.05	73.05	3.37%	117,097
Jan 23, 2026	71.03	71.45	70.20	70.67	70.67	-0.51%	73,140
Jan 22, 2026	71.67	72.25	70.93	71.03	71.03	2.23%	94,984
Jan 21, 2026	71.00	72.79	69.21	69.48	69.48	-2.39%	381,563
Jan 20, 2026	73.10	73.28	70.75	71.18	71.18	-2.01%	100,803
Jan 19, 2026	74.03	74.67	72.10	72.64	72.64	-1.88%	69,260
Jan 16, 2026	73.15	75.00	73.00	74.03	74.03	0.19%	75,808
Jan 14, 2026	74.24	75.20	73.28	73.89	73.89	-0.43%	79,896
Jan 13, 2026	72.75	74.71	72.21	74.21	74.21	2.78%	126,237
Jan 12, 2026	72.30	73.90	71.10	72.20	72.20	-1.33%	99,673
Jan 9, 2026	72.52	73.89	72.23	73.17	73.17	-0.64%	61,716
Jan 8, 2026	73.51	75.41	72.99	73.64	73.64	-1.11%	248,230
Jan 7, 2026	74.90	76.72	73.50	74.47	74.47	-0.40%	306,249
Jan 6, 2026	76.01	77.49	74.07	74.77	74.77	-2.64%	180,351
Jan 5, 2026	77.40	77.49	75.70	76.80	76.80	0.04%	68,254
Jan 2, 2026	73.50	77.35	73.50	76.77	76.77	3.66%	222,386
Jan 1, 2026	74.50	74.50	73.07	74.06	74.06	0.35%	27,965
Dec 31, 2025	72.75	74.20	72.07	73.80	73.80	2.47%	88,176
Dec 30, 2025	71.21	73.90	70.20	72.02	72.02	1.14%	91,404
Dec 29, 2025	71.31	72.01	70.81	71.21	71.21	-1.03%	103,883
Dec 26, 2025	73.00	73.00	71.70	71.95	71.95	-1.38%	120,110
Dec 24, 2025	73.11	74.29	72.70	72.96	72.96	-0.21%	94,910
Dec 23, 2025	73.10	74.06	72.83	73.11	73.11	-0.71%	154,179
Dec 22, 2025	73.18	74.10	72.63	73.63	73.63	0.61%	107,422