GHCL Textiles Limited (NSE:GHCLTEXTIL)
India · Delayed Price · Currency is INR 131.50
-3.33 (-2.47%)
Sep 29, 2026, 3:29 PM IST
GHCL Textiles Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 29, 2026 | 135.60 | 135.65 | 128.16 | 132.27 | 132.27 | -1.90% | 524,448 |
| Sep 28, 2026 | 138.16 | 139.37 | 133.61 | 134.83 | 134.83 | -3.08% | 613,654 |
| Sep 25, 2026 | 135.00 | 140.97 | 133.84 | 139.12 | 139.12 | 2.79% | 554,170 |
| Sep 24, 2026 | 134.49 | 138.82 | 132.21 | 135.34 | 135.34 | 0.54% | 563,475 |
| Sep 23, 2026 | 134.89 | 137.00 | 134.25 | 134.61 | 134.61 | 0.52% | 479,396 |
| Sep 22, 2026 | 132.10 | 137.36 | 130.11 | 133.92 | 133.92 | 3.40% | 664,643 |
| Sep 21, 2026 | 125.49 | 131.51 | 121.20 | 129.52 | 129.52 | 4.02% | 741,104 |
| Sep 18, 2026 | 125.40 | 125.60 | 122.50 | 124.51 | 124.51 | 0.14% | 222,126 |
| Sep 17, 2026 | 122.60 | 125.78 | 121.15 | 124.33 | 124.33 | 2.18% | 553,850 |
| Sep 16, 2026 | 119.00 | 124.08 | 117.03 | 121.68 | 121.68 | 1.72% | 550,150 |
| Sep 15, 2026 | 131.80 | 132.08 | 118.11 | 119.62 | 119.62 | -8.52% | 1,302,642 |
| Sep 11, 2026 | 131.99 | 134.40 | 129.22 | 130.76 | 130.76 | -1.34% | 509,572 |
| Sep 10, 2026 | 134.72 | 134.88 | 130.50 | 132.54 | 132.54 | -0.85% | 233,354 |
| Sep 9, 2026 | 132.44 | 134.90 | 130.73 | 133.67 | 133.67 | 1.30% | 580,475 |
| Sep 8, 2026 | 133.52 | 134.29 | 131.18 | 131.96 | 131.96 | -1.05% | 403,571 |
| Sep 7, 2026 | 139.80 | 139.80 | 132.40 | 133.36 | 133.36 | -2.46% | 359,899 |
| Sep 4, 2026 | 139.23 | 139.85 | 135.05 | 136.72 | 136.72 | -0.94% | 424,691 |
| Sep 3, 2026 | 140.40 | 142.80 | 137.51 | 138.02 | 138.02 | -0.95% | 567,501 |
| Sep 2, 2026 | 142.00 | 144.59 | 138.00 | 139.35 | 139.35 | -0.78% | 1,397,109 |
| Sep 1, 2026 | 136.00 | 144.00 | 135.02 | 140.45 | 140.45 | 4.21% | 2,290,225 |
| Aug 31, 2026 | 131.90 | 137.00 | 131.00 | 134.77 | 134.77 | 3.04% | 1,321,896 |
| Aug 28, 2026 | 126.37 | 132.04 | 125.00 | 130.79 | 130.79 | 4.33% | 1,355,885 |
| Aug 27, 2026 | 127.29 | 127.96 | 124.75 | 125.36 | 125.36 | -1.06% | 363,913 |
| Aug 26, 2026 | 126.00 | 128.50 | 124.49 | 126.70 | 126.70 | 0.88% | 429,256 |
| Aug 25, 2026 | 124.90 | 127.00 | 123.46 | 125.60 | 125.60 | 1.12% | 497,625 |
| Aug 24, 2026 | 122.50 | 128.88 | 118.56 | 124.21 | 124.21 | 1.40% | 1,196,199 |
| Aug 21, 2026 | 123.50 | 124.68 | 122.10 | 122.49 | 122.49 | -1.03% | 211,303 |
| Aug 20, 2026 | 129.44 | 129.44 | 122.50 | 123.77 | 123.77 | -2.08% | 453,721 |
| Aug 19, 2026 | 128.90 | 128.90 | 123.65 | 126.40 | 126.40 | -1.20% | 635,762 |
| Aug 18, 2026 | 119.23 | 128.55 | 119.04 | 127.94 | 127.94 | 6.55% | 2,134,661 |
| Aug 17, 2026 | 118.14 | 121.89 | 117.06 | 120.08 | 120.08 | 1.63% | 823,802 |
| Aug 14, 2026 | 122.49 | 122.49 | 116.41 | 118.15 | 118.15 | -2.56% | 492,714 |
| Aug 13, 2026 | 116.26 | 122.84 | 114.31 | 121.26 | 121.26 | 4.60% | 744,993 |
| Aug 12, 2026 | 119.60 | 119.60 | 115.31 | 115.93 | 115.93 | -2.80% | 298,267 |
| Aug 11, 2026 | 120.86 | 120.86 | 117.25 | 119.27 | 119.27 | -1.32% | 475,810 |
| Aug 10, 2026 | 123.30 | 123.30 | 119.95 | 120.86 | 120.86 | -0.60% | 471,392 |
| Aug 7, 2026 | 121.00 | 122.99 | 119.30 | 121.59 | 121.59 | 1.33% | 1,140,359 |
| Aug 6, 2026 | 115.59 | 121.00 | 114.95 | 120.00 | 120.00 | 4.38% | 1,855,411 |
| Aug 5, 2026 | 115.80 | 115.84 | 112.55 | 114.96 | 114.96 | 0.63% | 736,064 |
| Aug 4, 2026 | 115.59 | 117.35 | 113.90 | 114.24 | 114.24 | -0.10% | 990,699 |
| Aug 3, 2026 | 113.01 | 118.30 | 113.01 | 114.36 | 114.36 | 0.65% | 1,159,893 |
| Jul 31, 2026 | 115.94 | 119.00 | 112.24 | 113.62 | 113.62 | -0.44% | 1,510,496 |
| Jul 30, 2026 | 120.77 | 124.90 | 110.10 | 114.12 | 114.12 | -4.53% | 11,875,585 |
| Jul 29, 2026 | 115.95 | 120.15 | 115.50 | 119.53 | 119.53 | 4.64% | 890,788 |
| Jul 28, 2026 | 116.93 | 118.50 | 112.91 | 114.23 | 114.23 | -1.65% | 534,819 |
| Jul 27, 2026 | 117.00 | 120.90 | 116.00 | 116.15 | 116.15 | 0.28% | 938,372 |
| 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 |