Skip to main content
GTN Textiles Limited (BOM:532744)
India flag India · Delayed Price · Currency is INR
8.61
-0.38 (-4.23%)
At close: Mar 9, 2026

GTN Textiles Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 10, 20268.618.688.618.618.61-7,200
Mar 9, 20268.618.618.608.618.61-4.23%921
Mar 6, 20268.739.168.308.998.992.98%1,805
Mar 5, 20268.208.738.208.738.734.93%5,572
Mar 4, 20268.328.328.078.328.32-2.00%12,209
Mar 2, 20268.748.748.498.498.49-4.93%508
Feb 27, 20268.939.008.938.938.93-4.90%1,996
Feb 26, 20269.889.889.399.399.39-4.96%4,331
Feb 25, 20269.979.979.499.889.88-1.00%1,979
Feb 24, 202610.0010.009.409.989.981.32%7,316
Feb 23, 202610.2010.559.859.859.85-8.37%14,033
Feb 20, 202610.7510.9910.0010.7510.752.48%9,080
Feb 19, 202611.3011.3010.3110.4910.49-5.24%4,449
Feb 18, 202610.4111.5010.2111.0711.070.64%4,515
Feb 17, 202611.0611.0611.0011.0011.00-2.57%30
Feb 16, 202611.6011.6010.7011.2911.29-2.25%4,212
Feb 13, 202611.6311.6310.6111.5511.551.32%991
Feb 12, 202610.9811.5510.1511.4011.403.83%16,604
Feb 11, 202611.5611.5610.3010.9810.98-2.66%6,842
Feb 10, 20269.9011.499.8011.2811.2812.91%48,587
Feb 9, 20268.6010.298.609.999.9914.30%24,140
Feb 6, 20268.158.958.118.748.742.46%1,744
Feb 5, 20268.508.537.918.538.534.92%3,483
Feb 4, 20267.918.137.848.138.134.90%4,727
Feb 3, 20268.058.057.757.757.75-3.73%5,460
Feb 2, 20268.058.058.058.058.05-8
Feb 1, 20268.058.058.058.058.05-4.73%3
Jan 30, 20268.568.758.158.458.45-1.29%226
Jan 29, 20268.568.788.568.568.562.03%1,252
Jan 28, 20268.008.398.008.398.394.88%1,147
Jan 27, 20267.368.117.368.008.003.49%1,475
Jan 23, 20267.708.457.707.737.73-4.09%1,043
Jan 21, 20268.368.368.058.068.06-4.73%563
Jan 20, 20268.858.858.458.468.46-4.41%921
Jan 19, 20268.868.868.458.858.85-0.34%302
Jan 16, 20268.898.898.508.888.88-0.11%1,715
Jan 14, 20268.518.898.468.898.89-0.11%2,242
Jan 13, 20268.709.008.358.908.901.83%1,057
Jan 12, 20268.748.748.748.748.74-275
Jan 9, 20268.748.748.748.748.744.92%422
Jan 8, 20268.318.338.318.338.330.36%659
Jan 7, 20268.328.327.978.308.30-0.72%843
Jan 6, 20268.388.388.368.368.36-530
Jan 5, 20268.358.368.358.368.36-623
Jan 2, 20268.368.368.148.368.361.95%251
Jan 1, 20268.358.358.128.208.20-1.80%335
Dec 31, 20258.739.008.318.358.35-3.47%2,203
Dec 30, 20259.009.008.658.658.65-3.89%554
Dec 29, 20258.799.008.409.009.002.86%1,042
Dec 26, 20258.808.808.758.758.75-25
Dec 24, 20258.758.758.758.758.75-4.68%340
Dec 23, 20259.189.188.619.189.182.00%128
Dec 22, 20258.909.298.909.009.001.58%614
Dec 19, 20258.158.888.158.868.864.36%1,112
Dec 18, 20258.538.538.208.498.494.17%2,566
Dec 17, 20258.208.208.158.158.15-4.23%1,501
Dec 16, 20258.508.568.508.518.51-2.52%101
Dec 15, 20258.758.758.738.738.73-0.57%118
Dec 12, 20258.788.788.518.788.78-461
Dec 11, 20259.649.648.758.788.78-4.57%2,723
Dec 10, 20259.109.209.109.209.204.55%40
Dec 9, 20258.808.808.808.808.801.50%28
Dec 8, 20258.678.678.678.678.67-4,001
Dec 5, 20258.618.678.618.678.67-3.88%147
Dec 4, 20259.059.059.009.029.02-0.33%4,039
Dec 3, 20259.059.499.059.059.05-1,380
Dec 2, 20259.059.058.719.059.05-1,450
Dec 1, 20259.059.059.059.059.051.12%394
Nov 28, 20258.538.958.538.958.954.92%1,946
Nov 27, 20258.608.608.508.538.53-0.81%4,086
Nov 26, 20258.598.608.598.608.600.12%43
Nov 25, 20259.009.008.578.598.59-4.56%674
Nov 24, 20259.009.008.659.009.00-0.77%3,298
Nov 21, 20259.659.659.029.079.07-2.47%185
Nov 20, 20259.259.319.259.309.30-2.11%347
Nov 19, 20259.509.699.229.509.50-1,685
Nov 18, 20259.599.599.219.509.50-1,198
Nov 17, 20259.509.869.259.509.50-517
Nov 14, 20259.809.809.259.509.50-0.52%2,349
Nov 13, 202510.1010.109.509.559.55-0.93%5,402
Nov 12, 20259.809.809.609.649.64-1.23%325
Nov 11, 202510.4910.499.639.769.76-2.40%9,678
Nov 10, 202510.3510.3510.0010.0010.00-3.47%1,781
Nov 7, 202510.6810.9810.3510.3610.36-4.60%27,854
Nov 6, 202511.2711.4410.4510.8610.86-1.27%30,116
Nov 4, 202512.5012.5010.8011.0011.00-1.26%14,021
Nov 3, 202511.4911.8910.3011.1411.143.92%7,680
Oct 31, 202513.6813.6810.5110.7210.72-10.37%95,118
Oct 30, 20259.7911.969.7911.9611.9619.96%192,649
Oct 29, 20259.5010.389.509.979.974.18%16,788
Oct 28, 202510.5910.599.529.579.57-0.31%1,425
Oct 27, 202510.0010.659.509.609.60-1.94%5,136
Oct 24, 202510.9010.909.669.799.79-3.64%5,393
Oct 23, 202510.5010.509.6210.1610.16-2.68%5,027
Oct 21, 202510.7011.0010.0010.4410.444.61%10,505
Oct 20, 202510.0010.009.989.989.980.60%47
Oct 17, 202510.2910.299.429.929.92-2.55%296
Oct 16, 202510.4010.409.7110.1810.182.00%3,755
Oct 15, 202511.2411.249.659.989.985.94%29,952
Oct 14, 20259.999.998.779.429.42-3.78%3,781