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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	80.5	81.6	81.6	82.56	78.5	253,221
February 19, 2026	78.07	80.59	80.59	84.3	76.6	762,599
February 18, 2026	78.26	77.48	77.48	79.15	76.86	90,681
February 17, 2026	79.71	79.02	79.02	81.41	78.5	119,051
February 16, 2026	79.55	79.7	79.7	80.2	78.48	125,944
February 13, 2026	76.2	79.1	79.1	81	76.2	337,135
February 12, 2026	78.62	77.11	77.11	78.62	76.35	100,597
February 11, 2026	79	78.21	78.21	79.98	77.72	124,190
February 10, 2026	82.2	79.61	79.61	82.31	79.16	435,094
February 09, 2026	80.85	83.46	83.46	86	78.5	373,113
February 06, 2026	79.5	78.32	78.32	79.51	77.71	76,081
February 05, 2026	81.39	79.72	79.72	81.48	78.8	149,427
February 04, 2026	79.19	80.83	80.83	84.89	77.94	426,695
February 03, 2026	82	78.41	78.41	86.95	76.7	728,480
February 02, 2026	73.3	72.46	72.46	74.29	72.2	65,430
February 01, 2026	77.99	74.29	74.29	79.67	73	177,641
January 30, 2026	77.9	76.28	76.28	78	75.81	101,794
January 29, 2026	77.33	78.13	78.13	81.45	75.3	461,395
January 28, 2026	74	77.26	77.26	78.09	73.2	172,980
January 27, 2026	72.15	73.05	73.05	73.4	70.53	117,597
January 23, 2026	71.03	70.67	70.67	71.45	70.2	73,340
January 22, 2026	71.67	71.03	71.03	72.25	70.93	95,529
January 21, 2026	71	69.48	69.48	72.79	69.21	381,663
January 20, 2026	73.1	71.18	71.18	73.28	70.75	101,338
January 19, 2026	74.03	72.64	72.64	74.67	72.1	69,476
January 16, 2026	73.15	73.86	73.86	74.25	73	69,640
January 14, 2026	74.24	73.89	73.89	75.2	73.28	80,046
January 13, 2026	72.75	74.21	74.21	74.71	72.21	126,360
January 12, 2026	72.3	72.2	72.2	73.9	71.1	99,673
January 09, 2026	72.52	73.17	73.17	73.89	72.23	61,716
January 08, 2026	73.51	73.64	73.64	75.41	72.99	248,264
January 07, 2026	74.9	74.47	74.47	76.72	73.5	306,845
January 06, 2026	76.01	74.77	74.77	77.49	74.07	180,599
January 05, 2026	77.4	76.8	76.8	77.49	75.7	68,266
January 02, 2026	73.5	76.77	76.77	77.35	73.5	222,386
January 01, 2026	74.5	74.06	74.06	74.5	73.07	28,978
December 31, 2025	72.75	73.8	73.8	74.2	72.07	88,348
December 30, 2025	71.21	72.02	72.02	73.9	70.2	91,404
December 29, 2025	71.31	71.21	71.21	72.01	70.81	103,983
December 26, 2025	73	71.95	71.95	73	71.7	120,131
December 24, 2025	73.11	72.96	72.96	74.29	72.7	95,080
December 23, 2025	73.1	73.11	73.11	74.06	72.83	154,287
December 22, 2025	73.18	73.63	73.63	74.1	72.63	107,622
December 19, 2025	74.28	73.18	73.18	74.4	72.67	126,509
December 18, 2025	73	74	74	74.39	72.73	117,547
December 17, 2025	74.49	73.63	73.63	74.76	73.5	154,205
December 16, 2025	73.77	73.83	73.83	74.44	72.9	177,646
December 15, 2025	73.9	73.77	73.77	74.22	71.82	236,394
December 12, 2025	73.85	72.27	72.27	74.28	71.97	118,709
December 11, 2025	72.51	73.78	73.78	74.5	71.87	286,447
December 10, 2025	72.52	72.09	72.09	73.7	71.31	587,426
December 09, 2025	72.85	72.52	72.52	73.1	71	234,588
December 08, 2025	73.1	71.74	71.74	73.12	71.12	229,097
December 05, 2025	74.34	73.12	73.12	74.46	73	73,014
December 04, 2025	73.58	74.34	74.34	74.9	71.99	295,257
December 03, 2025	74.67	72.99	72.99	75.29	72.81	205,074
December 02, 2025	75.71	74.67	74.67	75.8	74.56	64,316
December 01, 2025	76.2	75.15	75.15	76.86	75	123,718
November 28, 2025	77.8	76.13	76.13	77.8	75.92	84,360
November 27, 2025	79.51	78.19	78.19	80.27	77.25	61,480

GHCL Textiles Limited (GHCLTEXTIL.NS) NSE