GHCL Textiles Limited (NSE:GHCLTEXTIL)
India · Delayed Price · Currency is INR 132.48
+3.32 (2.57%)
Nov 9, 2026, 3:29 PM IST
GHCL Textiles Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 9, 2026 | 129.90 | 133.50 | 124.22 | 132.48 | 132.48 | 2.57% | 452,583 |
| Nov 8, 2026 | 130.74 | 130.74 | 127.87 | 129.16 | 129.16 | 1.01% | 90,324 |
| Nov 6, 2026 | 129.00 | 129.85 | 125.00 | 127.87 | 127.87 | -2.11% | 505,729 |
| Nov 5, 2026 | 128.00 | 133.92 | 121.55 | 130.62 | 130.62 | 5.38% | 3,464,096 |
| Nov 4, 2026 | 120.49 | 125.00 | 119.39 | 123.95 | 123.95 | 2.81% | 476,093 |
| Nov 3, 2026 | 120.00 | 123.99 | 119.00 | 120.56 | 120.56 | 1.40% | 555,577 |
| Nov 2, 2026 | 119.28 | 121.90 | 117.00 | 118.89 | 118.89 | 0.55% | 340,644 |
| Oct 30, 2026 | 123.57 | 123.85 | 117.15 | 118.24 | 118.24 | -5.09% | 276,557 |
| Oct 29, 2026 | 122.49 | 125.75 | 122.01 | 124.58 | 124.58 | 1.64% | 217,881 |
| Oct 28, 2026 | 120.20 | 124.01 | 116.50 | 122.57 | 122.57 | 1.71% | 420,163 |
| Oct 27, 2026 | 117.34 | 121.49 | 116.29 | 120.51 | 120.51 | 2.65% | 210,117 |
| Oct 26, 2026 | 116.60 | 120.00 | 114.00 | 117.40 | 117.40 | 0.67% | 495,993 |
| Oct 23, 2026 | 117.31 | 119.73 | 112.80 | 116.62 | 116.62 | -1.40% | 468,523 |
| Oct 22, 2026 | 117.00 | 120.71 | 114.91 | 118.27 | 118.27 | -0.19% | 347,813 |
| Oct 21, 2026 | 125.00 | 125.00 | 117.05 | 118.49 | 118.49 | -5.31% | 375,229 |
| Oct 19, 2026 | 132.50 | 132.50 | 124.81 | 125.14 | 125.14 | -4.92% | 197,420 |
| Oct 16, 2026 | 129.58 | 132.99 | 127.36 | 131.61 | 131.61 | 1.69% | 214,940 |
| Oct 15, 2026 | 133.77 | 133.77 | 129.00 | 129.42 | 129.42 | -3.35% | 141,285 |
| Oct 14, 2026 | 131.00 | 136.90 | 129.12 | 133.90 | 133.90 | 1.74% | 281,834 |
| Oct 13, 2026 | 125.50 | 132.01 | 122.50 | 131.61 | 131.61 | 5.09% | 415,549 |
| Oct 12, 2026 | 124.05 | 126.90 | 123.82 | 125.23 | 125.23 | 0.95% | 233,597 |
| Oct 9, 2026 | 126.25 | 126.74 | 120.65 | 124.05 | 124.05 | -0.84% | 626,981 |
| Oct 8, 2026 | 130.00 | 130.01 | 124.50 | 125.10 | 125.10 | -3.80% | 238,117 |
| Oct 7, 2026 | 132.46 | 133.01 | 128.41 | 130.04 | 130.04 | -1.17% | 251,094 |
| Oct 6, 2026 | 129.53 | 132.00 | 128.25 | 131.58 | 131.58 | 1.58% | 280,004 |
| Oct 5, 2026 | 131.85 | 133.00 | 126.93 | 129.53 | 129.53 | 0.24% | 218,382 |
| Oct 1, 2026 | 128.90 | 132.81 | 124.98 | 129.22 | 129.22 | 0.25% | 462,761 |
| Sep 30, 2026 | 132.04 | 136.44 | 128.15 | 128.90 | 128.90 | -2.55% | 528,612 |
| 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 |