NSE - Delayed Quote INR

GHCL Textiles Limited (GHCLTEXTIL.NS)

90.69
-1.48
(-1.61%)
At close: 3:29:45 PM GMT+5:30
Currency in INR
Download
Date Open High Low Close Adj Close Volume
May 20, 202593.4493.4490.0090.6990.69106,980
May 19, 202590.8894.6990.6792.1792.17265,032
May 16, 202591.5092.8789.6090.1190.11219,671
May 15, 202592.9092.9089.4791.0591.05169,781
May 14, 202589.8095.0089.8092.4692.46314,237
May 13, 202590.1592.2788.1189.4789.47173,703
May 12, 202591.9091.9089.4490.1590.15142,570
May 9, 202587.0089.7086.0288.6888.68210,944
May 8, 202587.7494.3087.0188.6688.66478,106
May 7, 202584.4989.8084.1587.0487.04465,035
May 6, 202588.9990.4182.6083.8583.85317,922
May 5, 202581.5190.1080.1187.8787.871,099,398
May 2, 202578.1182.5078.1181.2381.2375,757
Apr 30, 202580.0081.0979.0179.3279.3266,151
Apr 29, 202582.5083.6779.6780.8280.8275,068
Apr 28, 202581.1282.4880.5081.8781.87162,281
Apr 25, 202584.1185.8380.3281.1281.12103,701
Apr 24, 202585.1087.4984.0784.6484.6496,220
Apr 23, 202585.0087.8084.4886.7286.72233,693
Apr 22, 202582.4184.8682.4183.8883.8893,067
Apr 21, 202581.6384.1981.3082.8282.82159,758
Apr 17, 202579.8081.2979.0880.5680.5694,476
Apr 16, 202580.8881.4478.7078.9678.9681,779
Apr 15, 202579.0081.6078.8480.1180.11162,008
Apr 11, 202576.4880.0074.4278.8578.85147,314
Apr 9, 202573.4075.4072.7174.6374.6365,904
Apr 8, 202573.6574.5072.6173.4073.40128,222
Apr 7, 202565.0073.5065.0072.5572.55198,762
Apr 4, 202579.2080.1075.0075.5375.53128,200
Apr 3, 202575.4479.9075.4478.7578.75231,489
Apr 2, 202575.9075.9073.7075.4475.4466,507
Apr 1, 202571.5275.9571.5275.4375.4378,163
Mar 28, 202573.0175.8971.8172.4372.43157,512
Mar 27, 202573.8074.9572.0072.3172.31249,331
Mar 26, 202575.8077.1073.0073.7473.74203,521
Mar 25, 202578.9280.3975.5075.9875.98147,957
Mar 24, 202579.8580.4378.5178.8678.86143,723
Mar 21, 202578.6479.5077.5778.4878.48106,671
Mar 20, 202578.5079.6477.3077.7977.79143,730
Mar 19, 202577.8079.4476.6177.3377.33164,646
Mar 18, 202575.7375.7375.7375.7375.73-
Mar 17, 202573.6076.6373.6075.7375.73124,484
Mar 13, 202576.3576.4972.6673.6473.64145,802
Mar 12, 202577.3677.6975.4275.9775.97238,010
Mar 11, 202577.7078.1975.2776.9776.97136,192
Mar 10, 202582.2084.0078.2978.8678.8685,851
Mar 7, 202582.1085.2181.1183.2583.25151,276
Mar 6, 202579.8583.7879.8581.9281.92197,197
Mar 5, 202575.3080.3075.3079.5679.56232,162
Mar 4, 202572.7576.9571.5376.4376.43181,646
Mar 3, 202574.6075.8072.5174.1674.16247,033
Feb 28, 202576.0076.6473.4074.5974.59136,865
Feb 27, 202577.5077.5075.3976.5676.56181,016
Feb 25, 202574.0077.4074.0076.7976.79185,665
Feb 24, 202575.1076.4572.9974.5474.54162,285
Feb 21, 202578.4881.7275.0575.7075.70372,189
Feb 20, 202579.1581.8177.4078.2478.24246,222
Feb 19, 202579.0081.8178.7880.3680.36264,687
Feb 18, 202581.4981.4978.5179.5579.55118,646
Feb 17, 202579.0081.5078.0080.6180.61210,552
Feb 14, 202584.5185.0976.5579.7879.78298,017
Feb 13, 202585.0186.3083.1184.0884.0888,319
Feb 12, 202586.6088.0182.0885.1685.16274,881
Feb 11, 202588.7588.7586.8087.3387.33109,325
Feb 10, 202589.1089.4086.9587.4487.4480,384
Feb 7, 202589.8589.9086.6087.8387.83141,240
Feb 6, 202592.9092.9088.4088.8688.86128,267
Feb 5, 202590.7992.2590.1691.5491.54122,871
Feb 4, 202589.6391.9989.3290.0590.05153,632
Feb 3, 202595.00100.0088.5089.6389.63699,711
Feb 1, 202593.9596.4891.7194.9994.99125,713
Jan 31, 202591.8094.3590.0093.7093.70139,490
Jan 30, 202593.7094.5590.5591.3491.3487,014
Jan 29, 202588.1194.2088.0093.4893.48127,153
Jan 28, 202588.5089.9986.5188.7088.70205,092
Jan 27, 202590.0190.1686.7587.1987.19164,075
Jan 24, 202593.7894.6490.4990.7990.79135,754
Jan 23, 202592.0194.7491.8493.4193.4173,742
Jan 22, 202597.3597.3591.2592.8792.87123,693
Jan 21, 202597.1599.4095.1596.1796.17111,380
Jan 20, 202596.1098.2595.4197.1597.15104,569
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 0.5 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

Related Tickers

RUBYMILLS.NS The Ruby Mills Limited
208.43
-3.21%
 
GANECOS.NS Ganesha Ecosphere Limited
1,524.00
-3.63%
 
WELSPUNLIV.NS Welspun Living Limited
142.43
-2.63%
 
NITINSPIN.NS Nitin Spinners Limited
391.50
-1.45%
 
GARFIBRES.NS Garware Technical Fibres Limited
860.15
-1.02%
 
RAYMOND.NS Raymond Limited
669.70
+4.99%