GHCL Textiles Limited (NSE:GHCLTEXTIL)
India
· Delayed Price · Currency is INR 90.00
+3.77 (4.37%)
Apr 29, 2026, 3:29 PM IST
GHCL Textiles Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 9, 2026 | 71.89 | 72.70 | 71.01 | 71.62 | 71.62 | -0.91% | 412,149 |
| 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 |