GHCL Textiles Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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