GHCL Textiles Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 6, 2026	106.75	111.74	105.28	110.57	110.57	3.58%	1,561,138
Jul 3, 2026	104.79	107.20	104.15	106.75	106.75	2.59%	1,670,514
Jul 2, 2026	96.50	104.50	96.50	104.06	104.06	7.13%	1,408,179
Jul 1, 2026	98.61	100.86	96.42	97.13	97.13	-2.51%	379,271
Jun 30, 2026	94.88	101.80	94.88	99.63	99.63	4.97%	1,214,997
Jun 29, 2026	93.50	95.90	93.10	94.91	94.91	2.51%	488,730
Jun 25, 2026	97.82	97.83	92.10	92.59	92.59	-3.79%	393,972
Jun 24, 2026	93.74	97.92	93.01	96.24	96.24	3.24%	1,210,558
Jun 23, 2026	95.00	96.72	92.85	93.22	93.22	-1.74%	293,464
Jun 22, 2026	96.90	96.90	94.01	94.87	94.87	-0.48%	276,167
Jun 19, 2026	95.02	96.00	92.92	95.33	95.33	0.96%	390,428
Jun 18, 2026	94.77	95.71	92.88	95.02	94.42	1.26%	367,468
Jun 17, 2026	95.00	97.13	93.31	93.84	93.25	-0.82%	457,916
Jun 16, 2026	92.00	95.10	90.60	94.62	94.02	4.47%	731,731
Jun 15, 2026	92.15	94.86	89.72	90.57	90.00	-1.22%	491,793
Jun 12, 2026	93.29	93.88	89.80	91.69	91.11	-0.32%	461,295
Jun 11, 2026	93.00	94.96	91.06	91.98	91.40	-2.25%	280,856
Jun 10, 2026	96.74	97.90	93.50	94.10	93.51	-2.87%	290,443
Jun 9, 2026	96.50	97.79	95.71	96.88	96.27	0.47%	193,945
Jun 8, 2026	97.25	99.39	95.75	96.43	95.82	-2.37%	406,347
Jun 5, 2026	97.62	100.70	96.20	98.77	98.15	2.46%	707,347
Jun 4, 2026	96.78	99.65	95.80	96.40	95.79	0.47%	789,395
Jun 3, 2026	97.65	97.69	95.00	95.95	95.34	-1.26%	293,393
Jun 2, 2026	98.75	101.10	96.70	97.17	96.56	-2.29%	373,108
Jun 1, 2026	100.11	101.80	96.14	99.45	98.82	3.80%	1,224,624
May 29, 2026	100.80	101.22	95.00	95.81	95.21	-4.35%	481,942
May 27, 2026	96.40	103.37	96.00	100.17	99.54	4.66%	2,864,154
May 26, 2026	93.35	96.94	92.73	95.71	95.11	1.87%	1,006,290
May 25, 2026	91.65	94.45	90.02	93.95	93.36	3.81%	565,310
May 22, 2026	93.60	93.60	90.05	90.50	89.93	-2.32%	151,646
May 21, 2026	92.30	95.50	90.05	92.65	92.06	1.55%	1,348,172
May 20, 2026	86.26	91.80	86.01	91.24	90.66	5.02%	522,723
May 19, 2026	85.09	88.69	85.09	86.88	86.33	1.25%	137,068
May 18, 2026	86.98	87.02	84.51	85.81	85.27	-2.02%	137,280
May 15, 2026	89.90	89.90	87.16	87.58	87.03	-2.11%	64,991
May 14, 2026	89.00	91.47	88.11	89.47	88.91	0.71%	250,003
May 13, 2026	85.98	89.40	85.66	88.84	88.28	3.51%	360,750
May 12, 2026	89.10	89.49	85.01	85.83	85.29	-4.35%	313,469
May 11, 2026	91.98	91.98	89.00	89.73	89.16	-1.90%	297,910
May 8, 2026	92.00	94.53	91.10	91.47	90.89	-1.78%	244,897
May 7, 2026	92.90	94.05	91.69	93.13	92.54	0.62%	576,859
May 6, 2026	91.00	93.91	89.25	92.56	91.98	1.73%	753,828
May 5, 2026	90.69	92.00	88.50	90.99	90.42	0.84%	358,471
May 4, 2026	90.41	91.00	89.15	90.23	89.66	1.30%	379,667
Apr 30, 2026	90.50	95.95	85.60	89.07	88.51	-1.03%	4,410,279
Apr 29, 2026	86.23	91.49	85.10	90.00	89.43	4.37%	549,907
Apr 28, 2026	90.00	90.47	85.75	86.23	85.69	-3.61%	209,705
Apr 27, 2026	86.50	91.80	84.55	89.46	88.90	4.66%	314,747
Apr 24, 2026	87.00	87.00	84.32	85.48	84.94	-1.19%	89,122
Apr 23, 2026	87.05	89.27	85.41	86.51	85.96	0.66%	246,777