GHCL Textiles Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Apr 1, 2026	67.88	72.45	66.30	70.38	70.38	7.38%	292,741
Mar 30, 2026	68.10	68.89	65.26	65.54	65.54	-4.61%	441,016
Mar 27, 2026	71.77	71.77	68.20	68.71	68.71	-4.26%	468,357
Mar 25, 2026	72.65	75.95	69.02	71.77	71.77	-1.21%	594,040
Mar 24, 2026	73.31	75.00	71.30	72.65	72.65	0.33%	149,428
Mar 23, 2026	75.69	75.75	72.05	72.41	72.41	-4.33%	120,534
Mar 20, 2026	72.20	76.49	72.20	75.69	75.69	3.84%	198,209
Mar 19, 2026	72.52	74.50	71.31	72.89	72.89	-1.01%	331,365
Mar 18, 2026	72.53	75.39	72.53	73.63	73.63	0.64%	93,957
Mar 17, 2026	72.40	74.18	72.06	73.16	73.16	-0.15%	174,861
Mar 16, 2026	71.70	74.00	71.30	73.27	73.27	1.78%	203,302
Mar 13, 2026	71.85	72.88	71.56	71.99	71.99	-1.30%	98,922
Mar 12, 2026	73.00	74.00	71.20	72.94	72.94	-0.67%	366,984
Mar 11, 2026	74.90	75.29	73.06	73.43	73.43	-1.82%	140,429
Mar 10, 2026	72.20	75.89	71.62	74.79	74.79	4.43%	184,034