NSE - Delayed Quote INR

GHCL Textiles Limited (GHCLTEXTIL.NS)

Compare
96.11
-0.68
(-0.70%)
At close: January 17 at 3:29:52 PM GMT+5:30
Currency in INR
Download
Date Open High Low Close
Adj Close
Volume
Jan 17, 202597.3998.5995.1096.1196.11151,345
Jan 16, 202593.5597.5092.8196.7996.79202,815
Jan 15, 202591.9994.0090.1192.7492.74181,387
Jan 14, 202589.4492.4088.1090.5590.55129,709
Jan 13, 202591.8891.8888.0088.6788.67214,915
Jan 10, 202592.4592.4588.3291.4091.40194,629
Jan 9, 202592.3094.1291.2591.5491.54158,643
Jan 8, 202595.3296.8591.1091.8091.80502,598
Jan 7, 202595.4997.9294.6895.3295.32288,708
Jan 6, 202599.79100.3993.5094.1094.10301,582
Jan 3, 2025101.45101.4599.0399.7999.79198,491
Jan 2, 2025100.30103.3999.1199.9799.97214,758
Jan 1, 2025101.70102.5499.70100.24100.24209,483
Dec 31, 202498.40101.9098.40100.19100.19167,466
Dec 30, 2024101.67101.8998.7199.6299.62157,993
Dec 27, 2024102.00102.98101.20101.67101.6780,376
Dec 26, 2024104.50105.39101.32101.79101.79140,945
Dec 24, 2024107.19108.45104.10104.58104.58178,777
Dec 23, 2024107.19108.60104.56106.59106.59193,695
Dec 20, 2024110.20112.13105.05105.62105.62224,923
Dec 19, 2024107.00113.79106.65110.45110.45350,348
Dec 18, 2024112.85113.85109.11109.82109.82193,523
Dec 17, 2024113.34116.25110.61113.03113.03443,846
Dec 16, 2024111.80114.89111.00112.71112.71293,990
Dec 13, 2024108.70111.88105.21110.75110.75346,422
Dec 12, 2024111.98112.75108.03109.18109.18323,513
Dec 11, 2024112.85115.79110.53111.21111.21478,041
Dec 10, 2024112.00114.50110.11112.36112.36599,201
Dec 9, 2024107.84112.37106.80110.74110.74628,173
Dec 6, 2024107.30109.20104.61107.03107.03392,529
Dec 5, 2024108.79108.79105.60106.37106.37298,467
Dec 4, 2024108.00112.00106.69109.24109.24836,184
Dec 3, 202498.71107.7598.71106.64106.64702,505
Dec 2, 202496.85100.0096.0099.6299.62319,084
Nov 29, 202495.4096.8094.5896.3496.3482,931
Nov 28, 202495.4999.6994.0194.5894.58255,633
Nov 27, 202494.0096.0292.2795.2595.25180,757
Nov 26, 202492.6493.8891.4193.3293.3290,442
Nov 25, 202490.0092.9090.0091.1391.13116,278
Nov 22, 202488.6290.2988.1589.2889.28112,019
Nov 21, 202491.9591.9586.6088.3488.34151,494
Nov 19, 202492.7095.9090.1092.0992.09108,991
Nov 18, 202494.1594.8491.0492.4692.46109,532
Nov 14, 202492.5095.3791.5593.9693.96134,169
Nov 13, 202494.4095.3991.0091.8991.89172,045
Nov 12, 202495.9597.7992.5094.1694.16149,246
Nov 11, 202498.0098.0095.2795.6995.69149,401
Nov 8, 2024100.00100.0197.8098.2798.27143,532
Nov 7, 2024103.25104.8999.0099.7499.74447,101
Nov 6, 2024101.50103.39100.21102.56102.56189,610
Nov 5, 202499.75103.1998.46101.11101.11250,939
Nov 4, 2024105.00105.0099.20100.34100.34337,810
Nov 1, 2024105.70107.75103.40104.89104.89210,434
Oct 31, 2024104.00107.90100.15105.65105.651,150,845
Oct 30, 202495.00108.1394.00105.13105.134,783,490
Oct 29, 202487.9491.5086.3090.1190.11179,788
Oct 28, 202488.0089.9985.2087.4387.43253,739
Oct 25, 202488.1089.0083.1586.7386.73332,441
Oct 24, 202493.4093.4087.5788.9988.99281,278
Oct 23, 202485.7588.4984.0786.6986.69185,094
Oct 22, 202489.9589.9585.0085.7585.75251,339
Oct 21, 202493.2093.8788.1088.9488.94246,956
Oct 18, 202492.9893.9090.6092.2992.29224,218
Oct 17, 202494.8595.3492.7093.1293.1292,816
Oct 16, 202495.5596.9094.0094.4494.44145,793
Oct 15, 202496.6597.2994.5096.5296.52149,677
Oct 14, 202496.9797.8595.6096.6296.6298,883
Oct 11, 202495.3097.5094.7496.2096.20125,436
Oct 10, 202496.2496.2494.6295.2095.2068,541
Oct 9, 202494.9797.5994.8195.2695.26167,410
Oct 8, 202492.6094.7091.5093.3293.32251,939
Oct 7, 202499.7599.7691.6094.0994.09381,424
Oct 4, 202499.75100.9598.0098.2998.29189,833
Oct 3, 202497.70101.7897.7099.4499.44222,752
Oct 1, 2024102.99103.20100.06101.28101.28165,141
Sep 30, 2024101.70102.9999.01102.54102.54295,734
Sep 27, 202499.98101.6999.80100.74100.74281,529
Sep 26, 2024102.06104.4198.6099.9399.93377,155
Sep 25, 2024104.26105.00101.10101.70101.70419,600
Sep 24, 2024104.30107.00104.00104.11104.11246,237
Sep 23, 2024105.20106.33103.70104.09104.09229,921
Sep 20, 2024104.45105.89103.71104.89104.89214,403
Sep 19, 2024108.74108.74102.15103.34103.34410,561
Sep 18, 2024109.60109.60105.52107.42107.42361,664
Sep 17, 2024111.90111.90107.20108.50108.50332,045
Sep 16, 2024114.89115.29110.03111.03111.03394,959
Sep 13, 2024112.00118.75110.71113.96113.961,529,396
Sep 12, 2024107.99111.80106.29111.06111.06494,320
Sep 11, 2024107.74109.31105.00106.92106.92249,595
Sep 10, 2024105.75108.31105.74106.93106.93244,119
Sep 9, 2024107.03107.03102.94104.82104.82252,926
Sep 6, 2024110.79112.00106.06107.03107.03412,741
Sep 5, 2024107.39112.70107.01110.79110.79773,983
Sep 4, 2024107.00108.70105.49106.61106.61193,753
Sep 3, 2024106.10108.39105.24107.75107.75277,299
Sep 2, 2024108.85110.50105.50106.22106.22264,548
Aug 30, 2024109.50109.95107.51108.07108.07200,797
Aug 29, 2024109.97110.78107.10108.34108.34272,926
Aug 28, 2024110.60113.37108.55109.32109.32451,234
Aug 27, 2024111.95112.73109.51110.04110.04427,326
Aug 26, 2024115.87116.90112.20112.81112.81692,296
Aug 23, 2024114.30116.16113.60114.33114.33473,618
Aug 22, 2024118.00118.10113.09113.99113.99544,388
Aug 21, 2024117.00118.72113.34117.42117.421,331,925
Aug 20, 2024107.40116.90106.30115.75115.752,967,540
Aug 19, 2024104.70107.99103.81106.70106.70490,494
Aug 16, 2024106.90106.90103.00104.07104.07484,704
Aug 14, 2024103.00108.00101.24105.40105.40970,536
Aug 13, 2024106.90107.80103.00103.38103.38794,488
Aug 12, 2024109.60109.60105.55106.18106.18834,592
Aug 9, 2024108.20113.50106.28109.91109.913,610,589
Aug 8, 2024111.00112.39106.00106.65106.65933,401
Aug 7, 2024118.00119.60111.00111.62111.621,640,809
Aug 6, 2024114.00123.00113.10114.20114.206,327,255
Aug 5, 2024102.00116.50101.21111.11111.118,244,293
Aug 2, 2024105.00110.63103.01104.62104.623,941,243
Aug 1, 2024105.50107.88100.50102.92102.92853,209
Jul 31, 2024105.95108.65104.25104.88104.88701,719
Jul 30, 2024104.31108.20104.00105.38105.38794,572
Jul 29, 2024107.48109.40103.42104.31104.312,405,378
Jul 26, 202494.00110.2593.88106.97106.977,667,691
Jul 25, 202492.5095.5091.1593.5593.551,247,489
Jul 24, 202488.4595.0088.4593.2493.241,405,764
Jul 23, 202490.5592.5582.9987.9987.991,048,080
Jul 22, 202487.3091.8486.9089.8489.84805,706
Jul 19, 202490.5091.7887.1587.9187.91569,583
Jul 18, 202492.3993.8090.1090.4990.49350,822
Jul 16, 202489.2593.7789.2591.5891.58298,097
Jul 15, 202490.9991.0089.5689.6789.67195,822
Jul 12, 202492.2092.2789.9590.7390.73229,117
Jul 11, 202490.1593.7990.1592.3892.38323,460
Jul 10, 202492.4093.3488.4189.8189.81318,764
Jul 9, 202494.5095.4091.4592.4092.40327,419
Jul 8, 202495.5095.7590.9094.0394.03608,606
Jul 5, 202492.0095.7191.2895.2095.20513,100
Jul 4, 202495.2097.5091.2091.9491.941,098,845
Jul 3, 202492.9593.9892.1092.9692.96264,320
Jul 2, 202491.5094.9090.9092.5592.55458,974
Jul 1, 2024 0.50 Dividend
Jul 1, 202490.5093.4090.0091.3591.35477,903
Jun 28, 202490.0093.4089.6491.1390.63644,957
Jun 27, 202490.8993.4088.6689.8689.37674,623
Jun 26, 202487.0094.5087.0090.5190.012,127,556
Jun 25, 202486.9088.9586.2086.5986.11803,462
Jun 24, 202486.9487.8886.0586.7886.30220,217
Jun 21, 202486.8088.0085.9686.6886.20325,260
Jun 20, 202486.7589.0085.5686.8186.33527,011
Jun 19, 202485.6887.4884.8286.0185.54395,883
Jun 18, 202488.7589.2585.0085.5985.12434,539
Jun 14, 202485.9089.8084.4187.9387.45805,185
Jun 13, 202484.5087.3084.4685.5185.04383,134
Jun 12, 202483.6085.2983.6084.0683.60312,018
Jun 11, 202481.8583.9081.1583.5283.06329,525
Jun 10, 202480.5083.7079.3581.2980.84429,662
Jun 7, 202478.0080.0076.2079.5079.06256,315
Jun 6, 202477.9079.4076.9077.2576.83163,662
Jun 5, 202474.5577.9073.0076.9076.48253,731
Jun 4, 202479.0579.7068.1573.4573.05764,691
Jun 3, 202480.0081.9079.0079.7079.26380,115
May 31, 202479.7080.9077.5079.4579.01101,095
May 30, 202480.4080.4078.0578.4077.97186,453
May 29, 202480.6081.5579.3079.8079.36151,686
May 28, 202481.1081.5079.3079.8579.41136,548
May 27, 202482.7082.9080.7581.0580.61186,327
May 24, 202480.6583.4080.6581.8581.40149,507
May 23, 202482.5082.7080.8081.2580.80202,897
May 22, 202483.5583.5581.1081.7081.25199,135
May 21, 202485.2585.5082.2582.7082.25214,761
May 17, 202485.5585.9584.3084.9084.43114,124
May 16, 202485.7086.2584.3084.7084.24142,174
May 15, 202485.1087.9083.6084.8584.38550,996
May 14, 202485.2586.1584.4584.9084.43167,006
May 13, 202485.9587.0083.1084.2583.79300,727
May 10, 202483.0086.2080.7585.3084.83623,732
May 9, 202484.9086.8081.9082.7582.30351,172
May 8, 202485.0086.3083.5084.6084.14812,479
May 7, 202489.8591.8583.7084.6084.144,257,031
May 6, 202484.8085.1580.4082.4081.95374,784
May 3, 202485.5086.1080.9082.5082.05329,003
May 2, 202483.3087.0082.8585.5085.03298,768
Apr 30, 202484.3584.5082.1082.8582.40204,505
Apr 29, 202484.2085.5083.1083.5083.04197,411
Apr 26, 202484.8085.4583.5084.1083.64147,563
Apr 25, 202484.0085.7083.4584.8084.33206,059
Apr 24, 202485.0085.8083.0583.4082.94146,457
Apr 23, 202482.9585.5082.9084.9584.48417,087
Apr 22, 202482.4584.3081.8082.9582.49204,712
Apr 19, 202481.1082.4080.6581.2080.75183,309
Apr 18, 202481.9584.4581.5081.7581.30340,688
Apr 16, 202480.6084.6080.1581.4080.95348,513
Apr 15, 202480.0082.3579.3580.5580.11252,555
Apr 12, 202479.9085.5078.7583.8583.39704,696
Apr 10, 202482.0082.0079.0580.0079.56277,518
Apr 9, 202483.5083.5080.1581.3580.90217,622
Apr 8, 202483.0083.4080.8582.7082.25333,418
Apr 5, 202481.0083.5080.3082.3081.85510,830
Apr 4, 202480.1083.4080.0582.0081.55481,176
Apr 3, 202479.5581.1079.0580.3579.91308,387
Apr 2, 202478.5080.6078.0079.9079.46306,698
Apr 1, 202476.9580.5076.5079.2578.82253,979
Mar 28, 202478.1078.6075.5075.8075.38577,324
Mar 27, 202474.8078.6573.6077.0576.631,083,144
Mar 26, 202475.5577.5074.5074.8074.39739,535
Mar 22, 202477.9079.0075.9076.5576.13740,578
Mar 21, 202478.5081.0077.4077.9577.52564,655
Mar 20, 202476.0078.4575.5578.0577.62240,920
Mar 19, 202478.7078.9075.2575.9075.48247,501
Mar 18, 202476.0079.0075.2078.2077.77646,614
Mar 15, 202477.6077.6073.7075.8075.38623,558
Mar 14, 202472.7578.0072.7576.6576.23892,538
Mar 13, 202478.6578.8071.2572.7572.351,061,921
Mar 12, 202478.2579.1075.3577.5077.07680,766
Mar 11, 202483.6583.6577.5578.2577.82491,911
Mar 7, 202482.3084.4081.8082.4081.95414,199
Mar 6, 202485.9585.9580.1082.1081.65505,540
Mar 5, 202486.6587.0084.9586.0085.53279,732
Mar 4, 202488.6589.1085.5585.8085.33217,304
Mar 1, 202488.8090.4087.9088.6588.16225,080
Feb 29, 202488.6588.7085.2587.8087.32335,046
Feb 28, 202491.5592.1586.0087.8087.32678,376
Feb 27, 202492.9093.5089.4591.5591.05373,142
Feb 26, 202493.9095.5592.7093.0092.49937,988
Feb 23, 202492.2594.6591.1093.5593.04845,181
Feb 22, 202491.8092.7089.2091.5091.00440,031
Feb 21, 202491.2095.4090.4091.6091.101,230,471
Feb 20, 202493.9594.5590.1090.9090.40370,021
Feb 19, 202487.8596.7087.8592.5592.041,855,937
Feb 16, 202486.7087.9085.4586.5086.03318,631
Feb 15, 202485.5087.7085.3086.1585.68285,133
Feb 14, 202480.6586.9580.6585.5085.03416,091
Feb 13, 202481.0083.3078.2582.6582.20740,449
Feb 12, 202488.0089.7078.8080.7080.26776,308
Feb 9, 202493.2593.7587.1589.9589.461,176,957
Feb 8, 202495.8098.2592.3593.0592.541,433,200
Feb 7, 202494.7097.9092.5095.3594.831,957,986
Feb 6, 202494.9094.9090.7594.0593.531,646,675
Feb 5, 202487.0095.5082.9592.0591.545,115,054
Feb 2, 202486.3091.2585.4087.4086.923,773,650
Feb 1, 202480.0086.4078.4585.1584.682,764,955
Jan 31, 202478.2084.3078.1080.0579.611,536,852
Jan 30, 202478.7080.2577.6078.0077.57609,254
Jan 29, 202479.9081.8577.6078.0077.57516,337
Jan 25, 202480.0083.0078.3579.6579.21563,269
Jan 24, 202479.2580.6077.5579.5079.06815,315
Jan 23, 202479.0079.7577.4077.7077.27351,018
Jan 19, 202478.5081.0577.0077.8577.42451,110
Jan 18, 202477.5079.4076.4077.6577.22577,175
Jan 17, 202479.9579.9576.5077.7577.32620,900

Related Tickers

FLEXITUFF.NS Flexituff Ventures International Limited
60.50
-2.01%
 
DAMODARIND.NS Damodar Industries Limited
39.32
-0.15%
 
RAJPALAYAM.BO Rajapalayam Mills Limited
1,083.25
+1.51%
 
LOYALTEX.NS Loyal Textile Mills Limited
303.75
+2.00%
 
FIBERWEB.NS Fiberweb (India) Limited
52.15
+4.51%
 
GLOSTERLTD.NS Gloster Limited
719.05
+5.78%
 
BSL.NS BSL Limited
242.10
+0.10%
 
GINNIFILA.NS Ginni Filaments Limited
30.30
-1.17%
 
GLOBE.NS Globe Textiles (India) Limited
4.3600
-12.45%
 
CHEVIOT.NS Cheviot Company Limited
1,220.50
+0.31%