Skip to main content
GTN Textiles Limited (BOM:532744)
India flag India · Delayed Price · Currency is INR
9.85
+0.40 (4.23%)
At close: Apr 28, 2026

GTN Textiles Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20269.059.899.059.859.854.23%366
Apr 27, 20269.459.459.009.459.45-3,464
Apr 24, 20269.509.509.319.459.451.50%251
Apr 23, 20269.129.319.129.319.31-280
Apr 22, 20269.319.319.319.319.31-1,423
Apr 21, 20269.809.909.319.319.31-5.00%2,163
Apr 20, 20269.809.879.809.809.80-16
Apr 16, 20269.569.879.059.809.804.14%3,163
Apr 15, 20269.9310.349.409.419.41-4.85%14,144
Apr 13, 20269.629.899.039.899.894.11%2,571
Apr 10, 20269.109.539.109.509.504.63%3,729
Apr 9, 20268.539.098.539.089.084.13%3,140
Apr 8, 20268.728.728.728.728.72-302
Apr 7, 20268.728.728.358.728.724.93%1,712
Apr 6, 20268.258.898.178.318.31-3.26%1,645
Apr 2, 20268.558.608.558.598.59-0.12%400
Apr 1, 20268.218.608.218.608.60-600
Mar 30, 20268.058.608.038.608.601.78%24,741
Mar 27, 20268.228.498.058.458.452.30%7,720
Mar 25, 20268.649.058.228.268.26-4.40%3,728
Mar 24, 20268.258.648.258.648.644.98%4,175
Mar 23, 20269.009.008.208.238.23-4.30%474
Mar 20, 20268.608.608.608.608.60-10
Mar 19, 20268.608.608.608.608.60-1.26%200
Mar 18, 20269.059.508.608.718.71-3.76%3,118
Mar 17, 20268.229.068.229.059.054.87%6,666
Mar 16, 20268.028.638.028.638.634.99%8,535
Mar 13, 20268.628.628.228.228.22-4.42%184
Mar 12, 20268.608.608.608.608.60-0.12%1,306
Mar 11, 20268.618.618.218.618.61-920
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