GHCL Textiles Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 16, 2026	92.00	95.10	90.60	93.00	-	2.68%	358,307
Jun 15, 2026	92.15	94.86	89.72	90.57	90.57	-1.22%	491,793
Jun 12, 2026	93.29	93.88	89.80	91.69	91.69	-0.32%	461,295
Jun 11, 2026	93.00	94.96	91.06	91.98	91.98	-2.25%	280,856
Jun 10, 2026	96.74	97.90	93.50	94.10	94.10	-2.87%	290,443
Jun 9, 2026	96.50	97.79	95.71	96.88	96.88	0.47%	193,945
Jun 8, 2026	97.25	99.39	95.75	96.43	96.43	-2.37%	406,347
Jun 5, 2026	97.62	100.70	96.20	98.77	98.77	2.46%	707,347
Jun 4, 2026	96.78	99.65	95.80	96.40	96.40	0.47%	789,395
Jun 3, 2026	97.65	97.69	95.00	95.95	95.95	-1.26%	293,393
Jun 2, 2026	98.75	101.10	96.70	97.17	97.17	-2.29%	373,108
Jun 1, 2026	100.11	101.80	96.14	99.45	99.45	3.80%	1,224,624
May 29, 2026	100.80	101.22	95.00	95.81	95.81	-4.35%	481,942
May 27, 2026	96.40	103.37	96.00	100.17	100.17	4.66%	2,864,154
May 26, 2026	93.35	96.94	92.73	95.71	95.71	1.87%	1,006,290
May 25, 2026	91.65	94.45	90.02	93.95	93.95	3.81%	565,310
May 22, 2026	93.60	93.60	90.05	90.50	90.50	-2.32%	151,646
May 21, 2026	92.30	95.50	90.05	92.65	92.65	1.55%	1,348,172
May 20, 2026	86.26	91.80	86.01	91.24	91.24	5.02%	522,723
May 19, 2026	85.09	88.69	85.09	86.88	86.88	1.25%	137,068
May 18, 2026	86.98	87.02	84.51	85.81	85.81	-2.02%	137,280
May 15, 2026	89.90	89.90	87.16	87.58	87.58	-2.11%	64,991
May 14, 2026	89.00	91.47	88.11	89.47	89.47	0.71%	250,003
May 13, 2026	85.98	89.40	85.66	88.84	88.84	3.51%	360,750
May 12, 2026	89.10	89.49	85.01	85.83	85.83	-4.35%	313,469
May 11, 2026	91.98	91.98	89.00	89.73	89.73	-1.90%	297,910
May 8, 2026	92.00	94.53	91.10	91.47	91.47	-1.78%	244,897
May 7, 2026	92.90	94.05	91.69	93.13	93.13	0.62%	576,859
May 6, 2026	91.00	93.91	89.25	92.56	92.56	1.73%	753,828
May 5, 2026	90.69	92.00	88.50	90.99	90.99	0.84%	358,471
May 4, 2026	90.41	91.00	89.15	90.23	90.23	1.30%	379,667
Apr 30, 2026	90.50	95.95	85.60	89.07	89.07	-1.03%	4,410,279
Apr 29, 2026	86.23	91.49	85.10	90.00	90.00	4.37%	549,907
Apr 28, 2026	90.00	90.47	85.75	86.23	86.23	-3.61%	209,705
Apr 27, 2026	86.50	91.80	84.55	89.46	89.46	4.66%	314,747
Apr 24, 2026	87.00	87.00	84.32	85.48	85.48	-1.19%	89,122
Apr 23, 2026	87.05	89.27	85.41	86.51	86.51	0.66%	246,777
Apr 22, 2026	88.08	92.10	73.90	85.94	85.94	-3.89%	399,512
Apr 21, 2026	88.31	91.86	88.20	89.42	89.42	-1.35%	196,394
Apr 20, 2026	88.09	92.10	86.50	90.64	90.64	1.87%	555,663
Apr 17, 2026	89.41	90.85	87.57	88.98	88.98	0.50%	270,393
Apr 16, 2026	85.90	91.00	84.11	88.54	88.54	4.83%	592,970
Apr 15, 2026	85.80	86.40	84.10	84.46	84.46	0.36%	157,022
Apr 13, 2026	84.90	86.43	81.51	84.16	84.16	-1.21%	243,567
Apr 10, 2026	83.44	86.00	82.01	85.19	85.19	2.91%	169,611
Apr 9, 2026	79.80	85.86	78.61	82.78	82.78	4.76%	817,620
Apr 8, 2026	80.00	80.00	76.03	79.02	79.02	2.82%	317,655
Apr 7, 2026	73.95	77.60	73.95	76.85	76.85	2.38%	174,629
Apr 6, 2026	73.95	76.00	72.11	75.06	75.06	2.88%	230,605
Apr 2, 2026	69.30	74.00	68.04	72.96	72.96	3.67%	200,047