GHCL Textiles Limited (NSE:GHCLTEXTIL)
India
· Delayed Price · Currency is INR 73.85
+2.23 (3.11%)
Mar 10, 2026, 12:24 PM IST
GHCL Textiles Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 71.89 | 72.70 | 71.01 | 71.40 | - | -1.22% | 394,568 |
| Mar 6, 2026 | 74.32 | 75.36 | 71.70 | 72.28 | 72.28 | -3.38% | 74,072 |
| Mar 5, 2026 | 72.52 | 75.90 | 72.51 | 74.81 | 74.81 | 2.93% | 118,951 |
| Mar 4, 2026 | 72.05 | 73.34 | 71.36 | 72.68 | 72.68 | -1.18% | 233,425 |
| Mar 2, 2026 | 75.00 | 76.40 | 72.80 | 73.55 | 73.55 | -3.73% | 149,419 |
| Feb 27, 2026 | 76.16 | 77.19 | 76.00 | 76.40 | 76.40 | -0.47% | 105,656 |
| Feb 26, 2026 | 77.25 | 77.63 | 76.30 | 76.76 | 76.76 | -0.65% | 93,861 |
| Feb 25, 2026 | 78.49 | 80.52 | 77.00 | 77.26 | 77.26 | -0.78% | 112,285 |
| Feb 24, 2026 | 79.50 | 80.49 | 77.10 | 77.87 | 77.87 | -3.61% | 352,443 |
| Feb 23, 2026 | 82.60 | 82.60 | 79.40 | 80.79 | 80.79 | -0.99% | 231,618 |
| Feb 20, 2026 | 80.50 | 82.56 | 78.50 | 81.60 | 81.60 | 1.25% | 249,964 |
| Feb 19, 2026 | 78.07 | 84.30 | 76.60 | 80.59 | 80.59 | 4.01% | 762,584 |
| Feb 18, 2026 | 78.26 | 79.15 | 76.86 | 77.48 | 77.48 | -1.95% | 90,634 |
| Feb 17, 2026 | 79.71 | 81.41 | 78.50 | 79.02 | 79.02 | -0.85% | 119,051 |
| Feb 16, 2026 | 79.55 | 80.20 | 78.48 | 79.70 | 79.70 | 0.76% | 125,874 |
| Feb 13, 2026 | 76.20 | 81.00 | 76.20 | 79.10 | 79.10 | 2.58% | 337,092 |
| Feb 12, 2026 | 78.62 | 78.62 | 76.35 | 77.11 | 77.11 | -1.41% | 100,357 |
| Feb 11, 2026 | 79.00 | 79.98 | 77.72 | 78.21 | 78.21 | -1.76% | 123,991 |
| Feb 10, 2026 | 82.20 | 82.31 | 79.16 | 79.61 | 79.61 | -4.61% | 434,852 |
| Feb 9, 2026 | 80.85 | 86.00 | 78.50 | 83.46 | 83.46 | 6.56% | 372,885 |
| Feb 6, 2026 | 79.50 | 79.51 | 77.71 | 78.32 | 78.32 | -1.76% | 75,909 |
| Feb 5, 2026 | 81.39 | 81.48 | 78.80 | 79.72 | 79.72 | -1.37% | 149,423 |
| Feb 4, 2026 | 79.19 | 84.89 | 77.94 | 80.83 | 80.83 | 3.09% | 426,460 |
| Feb 3, 2026 | 82.00 | 86.95 | 76.70 | 78.41 | 78.41 | 8.21% | 727,148 |
| Feb 2, 2026 | 73.30 | 74.29 | 72.20 | 72.46 | 72.46 | -2.46% | 64,960 |
| Feb 1, 2026 | 77.99 | 79.67 | 73.00 | 74.29 | 74.29 | -2.61% | 177,641 |
| Jan 30, 2026 | 77.90 | 78.00 | 75.81 | 76.28 | 76.28 | -2.37% | 101,687 |
| Jan 29, 2026 | 77.33 | 81.45 | 75.30 | 78.13 | 78.13 | 1.13% | 461,390 |
| Jan 28, 2026 | 74.00 | 78.09 | 73.20 | 77.26 | 77.26 | 5.76% | 171,085 |
| Jan 27, 2026 | 72.15 | 73.40 | 70.53 | 73.05 | 73.05 | 3.37% | 117,097 |
| Jan 23, 2026 | 71.03 | 71.45 | 70.20 | 70.67 | 70.67 | -0.51% | 73,140 |
| Jan 22, 2026 | 71.67 | 72.25 | 70.93 | 71.03 | 71.03 | 2.23% | 94,984 |
| Jan 21, 2026 | 71.00 | 72.79 | 69.21 | 69.48 | 69.48 | -2.39% | 381,563 |
| Jan 20, 2026 | 73.10 | 73.28 | 70.75 | 71.18 | 71.18 | -2.01% | 100,803 |
| Jan 19, 2026 | 74.03 | 74.67 | 72.10 | 72.64 | 72.64 | -1.88% | 69,260 |
| Jan 16, 2026 | 73.15 | 75.00 | 73.00 | 74.03 | 74.03 | 0.19% | 75,808 |
| Jan 14, 2026 | 74.24 | 75.20 | 73.28 | 73.89 | 73.89 | -0.43% | 79,896 |
| Jan 13, 2026 | 72.75 | 74.71 | 72.21 | 74.21 | 74.21 | 2.78% | 126,237 |
| Jan 12, 2026 | 72.30 | 73.90 | 71.10 | 72.20 | 72.20 | -1.33% | 99,673 |
| Jan 9, 2026 | 72.52 | 73.89 | 72.23 | 73.17 | 73.17 | -0.64% | 61,716 |
| Jan 8, 2026 | 73.51 | 75.41 | 72.99 | 73.64 | 73.64 | -1.11% | 248,230 |
| Jan 7, 2026 | 74.90 | 76.72 | 73.50 | 74.47 | 74.47 | -0.40% | 306,249 |
| Jan 6, 2026 | 76.01 | 77.49 | 74.07 | 74.77 | 74.77 | -2.64% | 180,351 |
| Jan 5, 2026 | 77.40 | 77.49 | 75.70 | 76.80 | 76.80 | 0.04% | 68,254 |
| Jan 2, 2026 | 73.50 | 77.35 | 73.50 | 76.77 | 76.77 | 3.66% | 222,386 |
| Jan 1, 2026 | 74.50 | 74.50 | 73.07 | 74.06 | 74.06 | 0.35% | 27,965 |
| Dec 31, 2025 | 72.75 | 74.20 | 72.07 | 73.80 | 73.80 | 2.47% | 88,176 |
| Dec 30, 2025 | 71.21 | 73.90 | 70.20 | 72.02 | 72.02 | 1.14% | 91,404 |
| Dec 29, 2025 | 71.31 | 72.01 | 70.81 | 71.21 | 71.21 | -1.03% | 103,883 |
| Dec 26, 2025 | 73.00 | 73.00 | 71.70 | 71.95 | 71.95 | -1.38% | 120,110 |
| Dec 24, 2025 | 73.11 | 74.29 | 72.70 | 72.96 | 72.96 | -0.21% | 94,910 |
| Dec 23, 2025 | 73.10 | 74.06 | 72.83 | 73.11 | 73.11 | -0.71% | 154,179 |
| Dec 22, 2025 | 73.18 | 74.10 | 72.63 | 73.63 | 73.63 | 0.61% | 107,422 |
| Dec 19, 2025 | 74.28 | 74.40 | 72.67 | 73.18 | 73.18 | -1.11% | 125,767 |
| Dec 18, 2025 | 73.00 | 74.39 | 72.73 | 74.00 | 74.00 | 0.50% | 117,464 |
| Dec 17, 2025 | 74.49 | 74.76 | 73.50 | 73.63 | 73.63 | -0.27% | 154,205 |
| Dec 16, 2025 | 73.77 | 74.44 | 72.90 | 73.83 | 73.83 | 0.08% | 177,614 |
| Dec 15, 2025 | 73.90 | 74.22 | 71.82 | 73.77 | 73.77 | 2.08% | 236,392 |
| Dec 12, 2025 | 73.85 | 74.28 | 71.97 | 72.27 | 72.27 | -2.05% | 118,708 |
| Dec 11, 2025 | 72.51 | 74.50 | 71.87 | 73.78 | 73.78 | 2.34% | 286,380 |
| Dec 10, 2025 | 72.52 | 73.70 | 71.31 | 72.09 | 72.09 | -0.59% | 587,372 |
| Dec 9, 2025 | 72.85 | 73.10 | 71.00 | 72.52 | 72.52 | 1.09% | 234,437 |
| Dec 8, 2025 | 73.10 | 73.12 | 71.12 | 71.74 | 71.74 | -1.89% | 229,028 |
| Dec 5, 2025 | 74.34 | 74.46 | 73.00 | 73.12 | 73.12 | -1.64% | 72,514 |
| Dec 4, 2025 | 73.58 | 74.90 | 71.99 | 74.34 | 74.34 | 1.85% | 294,497 |
| Dec 3, 2025 | 74.67 | 75.29 | 72.81 | 72.99 | 72.99 | -2.25% | 205,074 |
| Dec 2, 2025 | 75.71 | 75.80 | 74.56 | 74.67 | 74.67 | -0.64% | 63,421 |
| Dec 1, 2025 | 76.20 | 76.86 | 75.00 | 75.15 | 75.15 | -1.29% | 123,694 |
| Nov 28, 2025 | 77.80 | 77.80 | 75.92 | 76.13 | 76.13 | -2.63% | 84,334 |
| Nov 27, 2025 | 79.51 | 80.27 | 77.25 | 78.19 | 78.19 | -1.18% | 61,460 |
| Nov 26, 2025 | 75.12 | 80.25 | 74.72 | 79.12 | 79.12 | 5.32% | 219,052 |
| Nov 25, 2025 | 75.47 | 75.48 | 74.90 | 75.12 | 75.12 | -0.46% | 26,196 |
| Nov 24, 2025 | 75.98 | 77.00 | 75.00 | 75.47 | 75.47 | -0.36% | 99,700 |
| Nov 21, 2025 | 77.05 | 77.05 | 75.35 | 75.74 | 75.74 | -1.71% | 51,425 |
| Nov 20, 2025 | 76.08 | 77.81 | 75.99 | 77.06 | 77.06 | 1.29% | 148,476 |
| Nov 19, 2025 | 77.00 | 77.00 | 75.02 | 76.08 | 76.08 | -0.01% | 147,962 |
| Nov 18, 2025 | 75.97 | 77.41 | 75.50 | 76.09 | 76.09 | 0.78% | 165,269 |
| Nov 17, 2025 | 76.45 | 76.98 | 75.26 | 75.50 | 75.50 | -1.24% | 169,829 |
| Nov 14, 2025 | 77.50 | 78.44 | 76.29 | 76.45 | 76.45 | -1.61% | 129,427 |
| Nov 13, 2025 | 77.53 | 78.75 | 77.30 | 77.70 | 77.70 | 0.22% | 66,091 |
| Nov 12, 2025 | 77.50 | 78.94 | 77.00 | 77.53 | 77.53 | 0.04% | 151,116 |
| Nov 11, 2025 | 77.51 | 79.30 | 77.11 | 77.50 | 77.50 | -0.49% | 102,692 |
| Nov 10, 2025 | 78.50 | 80.07 | 77.60 | 77.88 | 77.88 | -0.95% | 134,241 |
| Nov 7, 2025 | 79.85 | 79.85 | 77.91 | 78.63 | 78.63 | -1.87% | 80,857 |
| Nov 6, 2025 | 82.00 | 82.00 | 78.35 | 80.13 | 80.13 | -1.15% | 167,306 |
| Nov 4, 2025 | 80.30 | 82.80 | 79.53 | 81.06 | 81.06 | 1.82% | 277,420 |
| Nov 3, 2025 | 78.49 | 81.89 | 76.76 | 79.61 | 79.61 | 3.26% | 382,136 |
| Oct 31, 2025 | 78.00 | 78.43 | 76.51 | 77.10 | 77.10 | 0.42% | 83,774 |
| Oct 30, 2025 | 78.80 | 79.04 | 76.52 | 76.78 | 76.78 | -1.64% | 111,258 |
| Oct 29, 2025 | 77.56 | 79.40 | 76.82 | 78.06 | 78.06 | 0.68% | 128,098 |
| Oct 28, 2025 | 77.49 | 78.13 | 77.20 | 77.53 | 77.53 | 0.23% | 36,385 |
| Oct 27, 2025 | 79.70 | 79.70 | 76.90 | 77.35 | 77.35 | -2.18% | 126,840 |
| Oct 24, 2025 | 81.50 | 81.69 | 78.10 | 79.07 | 79.07 | -1.68% | 91,317 |
| Oct 23, 2025 | 78.60 | 81.99 | 78.30 | 80.42 | 80.42 | 2.77% | 211,458 |
| Oct 21, 2025 | 77.19 | 78.90 | 77.19 | 78.25 | 78.25 | 1.87% | 14,993 |
| Oct 20, 2025 | 76.45 | 77.99 | 76.20 | 76.81 | 76.81 | 0.07% | 69,131 |
| Oct 17, 2025 | 78.78 | 78.78 | 76.18 | 76.76 | 76.76 | -1.55% | 148,229 |
| Oct 16, 2025 | 77.08 | 78.85 | 77.01 | 77.97 | 77.97 | 1.15% | 57,678 |
| Oct 15, 2025 | 76.53 | 77.46 | 76.35 | 77.08 | 77.08 | 0.94% | 39,574 |
| Oct 14, 2025 | 77.49 | 77.75 | 76.20 | 76.36 | 76.36 | -1.78% | 115,006 |