Ghcl Textiles Ltd. GHCLTEXTIL
NSE · India · Process Industries
INR 127.20-1.70 (-1.32%)
Market closed· · INR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · INR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | INR 129.22 | +0.25% | INR 128.90 | INR 132.81 | INR 124.98 | 462.76K |
| 2026-09-30 | INR 128.90 | -2.55% | INR 132.04 | INR 136.44 | INR 128.15 | 528.61K |
| 2026-09-29 | INR 132.27 | -1.90% | INR 135.60 | INR 135.65 | INR 128.16 | 524.45K |
| 2026-09-28 | INR 134.83 | -3.08% | INR 138.16 | INR 139.37 | INR 133.61 | 613.65K |
| 2026-09-25 | INR 139.12 | +2.79% | INR 135.00 | INR 140.97 | INR 133.84 | 554.17K |
| 2026-09-24 | INR 135.34 | +0.54% | INR 134.49 | INR 138.82 | INR 132.21 | 563.48K |
| 2026-09-23 | INR 134.61 | +0.52% | INR 134.89 | INR 137.00 | INR 134.25 | 479.40K |
| 2026-09-22 | INR 133.92 | +3.40% | INR 132.10 | INR 137.36 | INR 130.11 | 664.64K |
| 2026-09-21 | INR 129.52 | +4.02% | INR 125.49 | INR 131.51 | INR 121.20 | 741.10K |
| 2026-09-18 | INR 124.51 | +0.14% | INR 125.40 | INR 125.60 | INR 122.50 | 222.13K |
| 2026-09-17 | INR 124.33 | +2.18% | INR 122.60 | INR 125.78 | INR 121.15 | 553.85K |
| 2026-09-16 | INR 121.68 | +1.72% | INR 119.00 | INR 124.08 | INR 117.03 | 550.15K |
| 2026-09-15 | INR 119.62 | -8.52% | INR 131.80 | INR 132.08 | INR 118.11 | 1.30M |
| 2026-09-14 | INR 130.76 | 0.00% | INR 130.76 | INR 130.76 | INR 130.76 | 0 |
| 2026-09-11 | INR 130.76 | -1.34% | INR 131.99 | INR 134.40 | INR 129.22 | 509.57K |
| 2026-09-10 | INR 132.54 | -0.85% | INR 134.72 | INR 134.88 | INR 130.50 | 233.35K |
| 2026-09-09 | INR 133.67 | +1.30% | INR 132.44 | INR 134.90 | INR 130.73 | 580.48K |
| 2026-09-08 | INR 131.96 | -1.05% | INR 133.52 | INR 134.29 | INR 131.18 | 403.57K |
| 2026-09-07 | INR 133.36 | -2.46% | INR 139.80 | INR 139.80 | INR 132.40 | 359.90K |
| 2026-09-04 | INR 136.72 | -0.94% | INR 139.23 | INR 139.85 | INR 135.05 | 424.69K |
| 2026-09-03 | INR 138.02 | -0.95% | INR 140.40 | INR 142.80 | INR 137.51 | 567.50K |
| 2026-09-02 | INR 139.35 | -0.78% | INR 142.00 | INR 144.59 | INR 138.00 | 1.40M |
| 2026-09-01 | INR 140.45 | +4.21% | INR 136.00 | INR 144.00 | INR 135.02 | 2.29M |
| 2026-08-31 | INR 134.77 | +3.04% | INR 131.90 | INR 137.00 | INR 131.00 | 1.32M |
| 2026-08-28 | INR 130.79 | +4.33% | INR 126.37 | INR 132.04 | INR 125.00 | 1.36M |
| 2026-08-27 | INR 125.36 | -1.06% | INR 127.29 | INR 127.96 | INR 124.75 | 363.91K |
| 2026-08-26 | INR 126.70 | +0.88% | INR 126.00 | INR 128.50 | INR 124.49 | 429.26K |
| 2026-08-25 | INR 125.60 | +1.12% | INR 124.90 | INR 127.00 | INR 123.46 | 497.63K |
| 2026-08-24 | INR 124.21 | +1.40% | INR 122.50 | INR 128.88 | INR 118.56 | 1.20M |
| 2026-08-21 | INR 122.49 | -1.03% | INR 123.50 | INR 124.68 | INR 122.10 | 211.30K |
| 2026-08-20 | INR 123.77 | -2.08% | INR 129.44 | INR 129.44 | INR 122.50 | 453.72K |
| 2026-08-19 | INR 126.40 | -1.20% | INR 128.90 | INR 128.90 | INR 123.65 | 635.76K |
| 2026-08-18 | INR 127.94 | +6.55% | INR 119.23 | INR 128.55 | INR 119.04 | 2.13M |
| 2026-08-17 | INR 120.08 | +1.63% | INR 118.14 | INR 121.89 | INR 117.06 | 823.80K |
| 2026-08-14 | INR 118.15 | -2.56% | INR 122.49 | INR 122.49 | INR 116.41 | 492.71K |
| 2026-08-13 | INR 121.26 | +4.60% | INR 116.26 | INR 122.84 | INR 114.31 | 744.99K |
| 2026-08-12 | INR 115.93 | -2.80% | INR 119.60 | INR 119.60 | INR 115.31 | 298.27K |
| 2026-08-11 | INR 119.27 | -1.32% | INR 120.86 | INR 120.86 | INR 117.25 | 475.81K |
| 2026-08-10 | INR 120.86 | -0.60% | INR 123.30 | INR 123.30 | INR 119.95 | 471.39K |
| 2026-08-07 | INR 121.59 | +1.32% | INR 121.00 | INR 122.99 | INR 119.30 | 1.14M |
| 2026-08-06 | INR 120.00 | +4.38% | INR 115.59 | INR 121.00 | INR 114.95 | 1.86M |
| 2026-08-05 | INR 114.96 | +0.63% | INR 115.80 | INR 115.84 | INR 112.55 | 736.06K |
| 2026-08-04 | INR 114.24 | -0.10% | INR 115.59 | INR 117.35 | INR 113.90 | 990.70K |
| 2026-08-03 | INR 114.36 | +0.65% | INR 113.01 | INR 118.30 | INR 113.01 | 1.16M |
| 2026-07-31 | INR 113.62 | -0.44% | INR 115.94 | INR 119.00 | INR 112.24 | 1.51M |
| 2026-07-30 | INR 114.12 | -4.53% | INR 120.77 | INR 124.90 | INR 110.10 | 11.88M |
| 2026-07-29 | INR 119.53 | +4.64% | INR 115.95 | INR 120.15 | INR 115.50 | 890.79K |
| 2026-07-28 | INR 114.23 | -1.65% | INR 116.93 | INR 118.50 | INR 112.91 | 534.82K |
| 2026-07-27 | INR 116.15 | +0.28% | INR 117.00 | INR 120.90 | INR 116.00 | 938.37K |
| 2026-07-24 | INR 115.82 | +0.73% | INR 114.40 | INR 117.00 | INR 112.34 | 458.97K |
| 2026-07-23 | INR 114.98 | +0.68% | INR 114.54 | INR 118.00 | INR 113.50 | 559.37K |
| 2026-07-22 | INR 114.20 | -2.60% | INR 118.04 | INR 119.24 | INR 112.72 | 784.15K |
| 2026-07-21 | INR 117.25 | +2.70% | INR 112.96 | INR 118.44 | INR 112.71 | 1.11M |
| 2026-07-20 | INR 114.17 | +0.41% | INR 114.50 | INR 115.00 | INR 110.48 | 424.60K |
| 2026-07-17 | INR 113.70 | -0.95% | INR 115.44 | INR 115.97 | INR 111.10 | 464.72K |
| 2026-07-16 | INR 114.79 | +2.19% | INR 113.00 | INR 116.00 | INR 111.41 | 689.51K |
| 2026-07-15 | INR 112.33 | +4.04% | INR 107.80 | INR 116.50 | INR 107.80 | 1.44M |
| 2026-07-14 | INR 107.97 | -1.64% | INR 110.00 | INR 110.53 | INR 107.25 | 499.65K |
| 2026-07-13 | INR 109.77 | +0.38% | INR 108.26 | INR 111.00 | INR 107.39 | 700.61K |
| 2026-07-10 | INR 109.35 | +1.52% | INR 109.00 | INR 110.20 | INR 107.14 | 460.04K |
| 2026-07-09 | INR 107.71 | +2.25% | INR 105.99 | INR 109.79 | INR 105.56 | 505.49K |
| 2026-07-08 | INR 105.34 | -4.86% | INR 109.20 | INR 113.19 | INR 104.00 | 852.43K |
| 2026-07-07 | INR 110.72 | +0.14% | INR 110.00 | INR 113.00 | INR 107.65 | 974.28K |
| 2026-07-06 | INR 110.57 | +3.58% | INR 106.75 | INR 111.74 | INR 105.28 | 1.56M |
| 2026-07-03 | INR 106.75 | +2.59% | INR 104.79 | INR 107.20 | INR 104.15 | 1.67M |
| 2026-07-02 | INR 104.06 | +7.13% | INR 96.50 | INR 104.50 | INR 96.50 | 1.41M |
| 2026-07-01 | INR 97.13 | -2.51% | INR 98.61 | INR 100.86 | INR 96.42 | 379.27K |
| 2026-06-30 | INR 99.63 | +4.97% | INR 94.88 | INR 101.80 | INR 94.88 | 1.21M |
| 2026-06-29 | INR 94.91 | +2.51% | INR 93.50 | INR 95.90 | INR 93.10 | 488.73K |
| 2026-06-26 | INR 92.59 | 0.00% | INR 92.59 | INR 92.59 | INR 92.59 | 0 |
| 2026-06-25 | INR 92.59 | -3.79% | INR 97.82 | INR 97.83 | INR 92.10 | 393.97K |
| 2026-06-24 | INR 96.24 | +3.24% | INR 93.74 | INR 97.92 | INR 93.01 | 1.21M |
| 2026-06-23 | INR 93.22 | -1.74% | INR 95.00 | INR 96.72 | INR 92.85 | 293.46K |
| 2026-06-22 | INR 94.87 | -0.48% | INR 96.90 | INR 96.90 | INR 94.01 | 276.17K |
| 2026-06-19 | INR 95.33 | +0.33% | INR 95.02 | INR 96.00 | INR 92.92 | 390.43K |
| 2026-06-18 | INR 95.02 | +1.26% | INR 94.77 | INR 95.71 | INR 92.88 | 367.47K |
| 2026-06-17 | INR 93.84 | -0.82% | INR 95.00 | INR 97.13 | INR 93.31 | 457.92K |
| 2026-06-16 | INR 94.62 | +4.47% | INR 92.00 | INR 95.10 | INR 90.60 | 731.73K |
| 2026-06-15 | INR 90.57 | -1.22% | INR 92.15 | INR 94.86 | INR 89.72 | 491.79K |
| 2026-06-12 | INR 91.69 | -0.32% | INR 93.29 | INR 93.88 | INR 89.80 | 461.30K |
| 2026-06-11 | INR 91.98 | -2.25% | INR 93.00 | INR 94.96 | INR 91.06 | 280.86K |
| 2026-06-10 | INR 94.10 | -2.87% | INR 96.74 | INR 97.90 | INR 93.50 | 290.44K |
| 2026-06-09 | INR 96.88 | +0.47% | INR 96.50 | INR 97.79 | INR 95.71 | 193.95K |
| 2026-06-08 | INR 96.43 | -2.37% | INR 97.25 | INR 99.39 | INR 95.75 | 406.35K |
| 2026-06-05 | INR 98.77 | +2.46% | INR 97.62 | INR 100.70 | INR 96.20 | 707.35K |
| 2026-06-04 | INR 96.40 | +0.47% | INR 96.78 | INR 99.65 | INR 95.80 | 789.40K |
| 2026-06-03 | INR 95.95 | -1.26% | INR 97.65 | INR 97.69 | INR 95.00 | 293.39K |
| 2026-06-02 | INR 97.17 | -2.29% | INR 98.75 | INR 101.10 | INR 96.70 | 373.11K |
| 2026-06-01 | INR 99.45 | +3.80% | INR 100.11 | INR 101.80 | INR 96.14 | 1.22M |
| 2026-05-29 | INR 95.81 | -4.35% | INR 100.80 | INR 101.22 | INR 95.00 | 481.94K |