Game Changers Texfab Limited (BOM:544594)
India
· Delayed Price · Currency is INR 107.10
-1.90 (-1.74%)
At close: Apr 29, 2026
Game Changers Texfab Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 111.90 | 111.90 | 107.10 | 107.10 | 107.10 | -1.74% | 4,800 |
| Apr 28, 2026 | 112.00 | 112.00 | 109.00 | 109.00 | 109.00 | -0.91% | 4,800 |
| Apr 27, 2026 | 112.75 | 115.00 | 110.00 | 110.00 | 110.00 | 0.87% | 8,400 |
| Apr 24, 2026 | 117.00 | 117.00 | 108.00 | 109.05 | 109.05 | -6.79% | 24,000 |
| Apr 23, 2026 | 117.50 | 117.50 | 117.00 | 117.00 | 117.00 | -0.43% | 2,400 |
| Apr 22, 2026 | 116.00 | 119.00 | 116.00 | 117.50 | 117.50 | 3.62% | 2,400 |
| Apr 21, 2026 | 114.00 | 117.50 | 110.00 | 113.40 | 113.40 | -1.09% | 24,000 |
| Apr 20, 2026 | 119.00 | 119.00 | 114.25 | 114.65 | 114.65 | -4.26% | 18,000 |
| Apr 17, 2026 | 121.90 | 121.90 | 118.00 | 119.75 | 119.75 | -1.76% | 9,600 |
| Apr 16, 2026 | 119.00 | 121.90 | 119.00 | 121.90 | 121.90 | 2.01% | 3,600 |
| Apr 15, 2026 | 117.00 | 125.00 | 117.00 | 119.50 | 119.50 | 4.37% | 6,000 |
| Apr 13, 2026 | 114.50 | 114.50 | 114.50 | 114.50 | 114.50 | 1.96% | 1,200 |
| Apr 10, 2026 | 117.00 | 120.00 | 110.00 | 112.30 | 112.30 | -4.02% | 22,800 |
| Apr 9, 2026 | 120.00 | 120.00 | 117.00 | 117.00 | 117.00 | -0.85% | 3,600 |
| Apr 8, 2026 | 112.00 | 119.00 | 110.00 | 118.00 | 118.00 | 8.66% | 38,400 |
| Apr 7, 2026 | 109.00 | 109.00 | 108.60 | 108.60 | 108.60 | -0.37% | 3,600 |
| Apr 6, 2026 | 109.00 | 109.00 | 109.00 | 109.00 | 109.00 | - | 13,200 |
| Apr 2, 2026 | 107.00 | 109.00 | 105.95 | 109.00 | 109.00 | 1.87% | 3,600 |
| Apr 1, 2026 | 104.00 | 107.00 | 103.50 | 107.00 | 107.00 | 3.23% | 8,400 |
| Mar 30, 2026 | 101.00 | 103.65 | 100.10 | 103.65 | 103.65 | 1.97% | 8,400 |
| Mar 27, 2026 | 104.00 | 104.00 | 100.00 | 101.65 | 101.65 | -2.26% | 33,600 |
| Mar 25, 2026 | 103.50 | 106.00 | 103.00 | 104.00 | 104.00 | 0.29% | 20,400 |
| Mar 24, 2026 | 104.00 | 105.00 | 102.00 | 103.70 | 103.70 | 1.67% | 7,200 |
| Mar 23, 2026 | 112.00 | 112.00 | 102.00 | 102.00 | 102.00 | -9.73% | 31,200 |
| Mar 20, 2026 | 112.00 | 113.00 | 108.00 | 113.00 | 113.00 | 0.89% | 6,000 |
| Mar 19, 2026 | 112.00 | 112.00 | 112.00 | 112.00 | 112.00 | - | 1,200 |
| Mar 18, 2026 | 112.50 | 112.50 | 109.50 | 112.00 | 112.00 | 1.59% | 120,000 |
| Mar 17, 2026 | 112.00 | 115.00 | 110.25 | 110.25 | 110.25 | 0.68% | 42,000 |
| Mar 16, 2026 | 112.00 | 114.00 | 109.00 | 109.50 | 109.50 | -2.23% | 54,000 |
| Mar 13, 2026 | 110.00 | 112.00 | 110.00 | 112.00 | 112.00 | 1.82% | 21,600 |
| Mar 12, 2026 | 110.00 | 110.00 | 110.00 | 110.00 | 110.00 | -1.74% | 2,400 |
| Mar 11, 2026 | 112.00 | 112.00 | 111.95 | 111.95 | 111.95 | -0.49% | 2,400 |
| Mar 10, 2026 | 110.00 | 112.50 | 110.00 | 112.50 | 112.50 | 2.27% | 2,400 |
| Mar 9, 2026 | 112.00 | 112.00 | 110.00 | 110.00 | 110.00 | -1.79% | 6,000 |
| Mar 6, 2026 | 112.00 | 112.00 | 112.00 | 112.00 | 112.00 | -0.22% | 1,200 |
| Mar 5, 2026 | 112.25 | 112.25 | 112.25 | 112.25 | 112.25 | 2.51% | 1,200 |
| Mar 4, 2026 | 113.00 | 113.00 | 109.50 | 109.50 | 109.50 | -3.86% | 9,600 |
| Mar 2, 2026 | 109.00 | 113.90 | 108.00 | 113.90 | 113.90 | 3.78% | 105,600 |
| Feb 27, 2026 | 110.00 | 110.20 | 106.00 | 109.75 | 109.75 | -0.81% | 30,000 |
| Feb 26, 2026 | 111.00 | 111.00 | 108.00 | 110.65 | 110.65 | 1.05% | 8,400 |
| Feb 25, 2026 | 112.00 | 112.00 | 108.00 | 109.50 | 109.50 | 1.15% | 45,600 |
| Feb 24, 2026 | 110.05 | 110.10 | 104.00 | 108.25 | 108.25 | 3.49% | 72,000 |
| Feb 23, 2026 | 117.55 | 117.55 | 102.00 | 104.60 | 104.60 | -11.32% | 87,600 |
| Feb 20, 2026 | 118.00 | 118.00 | 117.00 | 117.95 | 117.95 | 0.08% | 38,400 |
| Feb 19, 2026 | 116.00 | 120.00 | 116.00 | 117.85 | 117.85 | 2.93% | 38,400 |
| Feb 18, 2026 | 120.05 | 120.05 | 113.00 | 114.50 | 114.50 | -4.10% | 37,200 |
| Feb 17, 2026 | 124.15 | 124.15 | 117.00 | 119.40 | 119.40 | -3.83% | 66,000 |
| Feb 16, 2026 | 119.00 | 127.00 | 119.00 | 124.15 | 124.15 | 5.21% | 8,400 |
| Feb 13, 2026 | 120.50 | 120.50 | 118.00 | 118.00 | 118.00 | -2.16% | 36,000 |
| Feb 12, 2026 | 124.00 | 124.00 | 120.00 | 120.60 | 120.60 | -2.90% | 14,400 |
| Feb 11, 2026 | 124.40 | 124.40 | 121.00 | 124.20 | 124.20 | - | 21,600 |
| Feb 10, 2026 | 127.00 | 127.00 | 120.20 | 124.20 | 124.20 | 3.72% | 40,800 |
| Feb 9, 2026 | 130.00 | 130.00 | 119.00 | 119.75 | 119.75 | -2.72% | 19,200 |
| Feb 6, 2026 | 129.95 | 130.00 | 120.00 | 123.10 | 123.10 | -5.27% | 45,600 |
| Feb 5, 2026 | 135.00 | 135.00 | 125.55 | 129.95 | 129.95 | -3.56% | 15,600 |
| Feb 4, 2026 | 133.00 | 135.00 | 132.50 | 134.75 | 134.75 | 1.32% | 13,200 |
| Feb 3, 2026 | 130.05 | 133.00 | 129.95 | 133.00 | 133.00 | 3.91% | 7,200 |
| Feb 2, 2026 | 126.00 | 130.00 | 126.00 | 128.00 | 128.00 | 4.07% | 9,600 |
| Feb 1, 2026 | 123.00 | 123.00 | 123.00 | 123.00 | 123.00 | - | 1,200 |
| Jan 30, 2026 | 124.00 | 124.00 | 122.00 | 123.00 | 123.00 | 1.15% | 3,600 |
| Jan 29, 2026 | 123.95 | 124.00 | 120.00 | 121.60 | 121.60 | 0.04% | 15,600 |
| Jan 28, 2026 | 130.55 | 130.55 | 119.20 | 121.55 | 121.55 | -6.86% | 50,400 |
| Jan 27, 2026 | 131.05 | 131.10 | 130.50 | 130.50 | 130.50 | -0.38% | 9,600 |
| Jan 23, 2026 | 136.25 | 136.25 | 131.00 | 131.00 | 131.00 | -3.53% | 18,000 |
| Jan 22, 2026 | 135.65 | 138.00 | 134.55 | 135.80 | 135.80 | 0.15% | 7,200 |
| Jan 21, 2026 | 136.50 | 136.50 | 135.50 | 135.60 | 135.60 | -1.02% | 6,000 |
| Jan 20, 2026 | 142.45 | 142.45 | 137.00 | 137.00 | 137.00 | 0.37% | 4,800 |
| Jan 19, 2026 | 138.00 | 138.00 | 136.00 | 136.50 | 136.50 | -1.09% | 12,000 |
| Jan 16, 2026 | 139.15 | 139.15 | 138.00 | 138.00 | 138.00 | -0.43% | 15,600 |
| Jan 14, 2026 | 137.60 | 139.00 | 136.50 | 138.60 | 138.60 | 1.20% | 14,400 |
| Jan 13, 2026 | 138.00 | 141.25 | 136.00 | 136.95 | 136.95 | 0.62% | 19,200 |
| Jan 12, 2026 | 141.00 | 141.50 | 132.00 | 136.10 | 136.10 | -3.48% | 32,400 |
| Jan 9, 2026 | 144.00 | 144.00 | 140.50 | 141.00 | 141.00 | -1.23% | 20,400 |
| Jan 8, 2026 | 144.00 | 144.05 | 142.50 | 142.75 | 142.75 | -0.83% | 9,600 |
| Jan 7, 2026 | 146.00 | 146.80 | 142.50 | 143.95 | 143.95 | -0.10% | 16,800 |
| Jan 6, 2026 | 149.45 | 149.45 | 144.10 | 144.10 | 144.10 | -0.10% | 7,200 |
| Jan 5, 2026 | 152.00 | 152.00 | 144.00 | 144.25 | 144.25 | -5.07% | 37,200 |
| Jan 2, 2026 | 153.55 | 154.80 | 151.75 | 151.95 | 151.95 | -1.27% | 18,000 |
| Jan 1, 2026 | 153.50 | 154.70 | 152.90 | 153.90 | 153.90 | - | 8,400 |
| Dec 31, 2025 | 154.35 | 154.95 | 153.00 | 153.90 | 153.90 | -0.13% | 14,400 |
| Dec 30, 2025 | 156.00 | 157.45 | 152.25 | 154.10 | 154.10 | 0.06% | 18,000 |
| Dec 29, 2025 | 161.90 | 161.90 | 153.00 | 154.00 | 154.00 | -0.29% | 34,800 |
| Dec 26, 2025 | 161.95 | 161.95 | 152.00 | 154.45 | 154.45 | -2.86% | 33,600 |
| Dec 24, 2025 | 160.00 | 160.80 | 159.00 | 159.00 | 159.00 | -0.53% | 20,400 |
| Dec 23, 2025 | 159.70 | 160.20 | 157.50 | 159.85 | 159.85 | 1.30% | 142,800 |
| Dec 22, 2025 | 156.00 | 160.70 | 155.70 | 157.80 | 157.80 | 1.35% | 195,600 |
| Dec 19, 2025 | 153.00 | 158.50 | 153.00 | 155.70 | 155.70 | 1.53% | 64,800 |
| Dec 18, 2025 | 156.00 | 159.40 | 151.50 | 153.35 | 153.35 | -1.67% | 52,800 |
| Dec 17, 2025 | 150.00 | 157.50 | 150.00 | 155.95 | 155.95 | 1.76% | 38,400 |
| Dec 16, 2025 | 151.00 | 155.00 | 148.00 | 153.25 | 153.25 | 1.42% | 61,200 |
| Dec 15, 2025 | 151.00 | 153.95 | 148.75 | 151.10 | 151.10 | 2.09% | 138,000 |
| Dec 12, 2025 | 148.50 | 149.05 | 144.00 | 148.00 | 148.00 | 0.89% | 102,000 |
| Dec 11, 2025 | 139.50 | 148.40 | 139.50 | 146.70 | 146.70 | 7.16% | 172,800 |
| Dec 10, 2025 | 126.00 | 140.00 | 123.20 | 136.90 | 136.90 | 9.56% | 96,000 |
| Dec 9, 2025 | 122.00 | 128.00 | 117.60 | 124.95 | 124.95 | -0.40% | 150,000 |
| Dec 8, 2025 | 132.00 | 132.20 | 124.00 | 125.45 | 125.45 | -6.42% | 86,400 |
| Dec 5, 2025 | 135.00 | 136.00 | 132.00 | 134.05 | 134.05 | -1.94% | 27,600 |
| Dec 4, 2025 | 137.00 | 148.50 | 127.60 | 136.70 | 136.70 | 0.48% | 219,600 |
| Dec 3, 2025 | 127.00 | 138.00 | 127.00 | 136.05 | 136.05 | 8.36% | 213,600 |
| Dec 2, 2025 | 123.00 | 128.00 | 123.00 | 125.55 | 125.55 | 0.72% | 44,400 |