GHCL Textiles Limited - GHCLTEXTIL.NS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 26, 2025	78.14	77.36	77.36	78.14	77.01	42,221
September 25, 2025	78.3	78.14	78.14	79.57	77.71	29,815
September 24, 2025	81.3	78.06	78.06	81.3	78	69,692
September 23, 2025	80.9	79.8	79.8	81.35	79.33	67,554
September 22, 2025	81.02	79.95	79.95	81.35	79.21	36,437
September 19, 2025	81.93	81.61	81.61	83.04	81.5	63,064
September 18, 2025	81.85	81.32	81.32	82.89	81.1	34,385
September 17, 2025	82.5	81.8	81.8	82.8	81.34	64,939
September 16, 2025	80.45	81.27	81.27	82.69	79.65	112,922
September 15, 2025	81.95	79.37	79.37	81.95	79.01	65,145
September 12, 2025	82.38	81.09	81.09	83	80.5	46,361
September 11, 2025	84.99	82.96	82.96	85.49	82.15	104,533
September 10, 2025	76.99	84.15	84.15	84.99	76.99	309,585
September 09, 2025	77.7	76.79	76.79	78.48	76.51	43,842
September 08, 2025	78	76.98	76.98	78.66	76.22	66,487
September 05, 2025	77.8	76.56	76.56	78.2	76.19	62,596
September 04, 2025	80.48	77.21	77.21	80.49	77	78,538
September 03, 2025	80.99	79.14	79.14	80.99	78.15	36,913
September 02, 2025	79	79.58	79.58	80.29	78.74	74,815
September 01, 2025	78.75	77.77	77.77	79.24	77.42	73,854
August 29, 2025	79.11	79.56	79.56	81.87	78.48	96,925
August 28, 2025	76.9	79.11	79.11	80.49	76.21	200,175
August 26, 2025	79.23	77.1	77.1	79.49	76.25	52,761
August 25, 2025	80.66	79.79	79.79	80.98	79.4	45,135
August 22, 2025	80.3	80.05	80.05	81.99	79.71	70,721
August 21, 2025	81.15	81.15	81.15	82.8	80.91	46,155
August 20, 2025	83.9	82.01	82.01	83.9	80.95	127,846
August 19, 2025	81	82.94	82.94	83.78	80.71	201,607
August 18, 2025	78.89	79.78	79.78	82	78	160,163
August 14, 2025	78.45	77.26	77.26	78.45	76.16	93,936
August 13, 2025	78.66	77.97	77.97	79.1	77.58	101,996
August 12, 2025	79.99	78.51	78.51	80.28	78.25	65,410
August 11, 2025	78.9	79.05	79.05	80.58	78.54	66,658
August 08, 2025	80.84	79.69	79.69	81.41	79	84,096
August 07, 2025	81.6	80.67	80.67	82.01	79.32	167,721
August 06, 2025	86.4	82.5	82.5	87.99	81.63	146,410
August 05, 2025	86.6	86.15	86.15	87.5	86	61,285
August 04, 2025	87.1	86.55	86.55	87.39	86.4	46,454
August 01, 2025	87.9	86.88	86.88	88.55	86.8	76,005
July 31, 2025	88.1	87.98	87.98	89.46	87	115,747
July 30, 2025	91	89.9	89.9	91	88.31	207,230
July 29, 2025	90.5	91.61	91.61	93.65	89.1	140,189
July 28, 2025	92.99	89.6	89.6	92.99	88.2	131,255
July 25, 2025	93.99	91.73	91.73	94.19	91.4	73,294
July 24, 2025	93.49	93.28	93.28	94.33	92.01	88,448
July 23, 2025	92.57	92.71	92.71	93.28	91.25	84,483
July 22, 2025	93.4	92.23	92.23	93.98	91.99	63,504
July 21, 2025	93.85	92.83	92.83	94.34	92.16	75,476
July 18, 2025	92.86	93.4	93.4	94.47	91.32	92,681
July 17, 2025	93.5	92.86	92.86	95.4	92	139,895
July 16, 2025	93.35	93.5	93.5	94.34	92.11	103,108
July 15, 2025	90.5	92.55	92.55	93.39	90.5	117,664
July 14, 2025	90.16	89.72	89.72	91.75	89.01	133,384
July 11, 2025	93.98	90.87	90.37	93.99	90.5	178,831
July 10, 2025	95.9	92.96	92.45	95.9	92.4	82,699
July 09, 2025	95	94.46	93.94	95.41	93.5	74,149
July 08, 2025	93.45	94.19	94.19	97.7	93.4	314,315
July 07, 2025	94.35	92.67	92.67	94.99	91.72	65,724
July 04, 2025	94.75	93.4	93.4	95.39	92.51	86,853
July 03, 2025	95.24	93.87	93.87	95.52	93.5	117,892

GHCL Textiles Limited (GHCLTEXTIL.NS) NSE