GHCL Textiles Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 24, 2026	114.40	117.00	112.34	115.82	115.82	0.73%	458,966
Jul 23, 2026	114.54	118.00	113.50	114.98	114.98	0.68%	559,368
Jul 22, 2026	118.04	119.24	112.72	114.20	114.20	-2.60%	784,154
Jul 21, 2026	112.96	118.44	112.71	117.25	117.25	2.70%	1,106,188
Jul 20, 2026	114.50	115.00	110.48	114.17	114.17	0.41%	424,604
Jul 17, 2026	115.44	115.97	111.10	113.70	113.70	-0.95%	464,717
Jul 16, 2026	113.00	116.00	111.41	114.79	114.79	2.19%	689,508
Jul 15, 2026	107.80	116.50	107.80	112.33	112.33	4.04%	1,435,772
Jul 14, 2026	110.00	110.53	107.25	107.97	107.97	-1.64%	499,654
Jul 13, 2026	108.26	111.00	107.39	109.77	109.77	0.38%	700,610
Jul 10, 2026	109.00	110.20	107.14	109.35	109.35	1.52%	460,041
Jul 9, 2026	105.99	109.79	105.56	107.71	107.71	2.25%	505,493
Jul 8, 2026	109.20	113.19	104.00	105.34	105.34	-4.86%	852,430
Jul 7, 2026	110.00	113.00	107.65	110.72	110.72	0.14%	974,275
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