Price Data Selection & Download
GHCL Textiles Share Price All Time Records & Statistics (Jun 2023 - Oct 2026)
811 daily OHLCV records on NSE from June 2023 to Oct. 2026.
Share Price All Time High
₹144.59
September 02, 2026
NSE Exchange
Share Price All Time Low
₹58.70
June 15, 2023
NSE Exchange
Highest Volume Trading Day
11,875,585
July 30, 2026 • ₹114.12
NSE Exchange
Share Price History Data (Jun 2023 - Oct 2026)
GHCLTEXTIL daily open, high, low, close and volume (OHLCV) on NSE — 187 records.
Total Records
187
Timeframe
Daily
Period
Year to Date
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-10-05 | ₹131.85 | ₹133.00 | ₹126.93 | ₹129.53 | 218,382 |
| 2026-10-01 | ₹128.90 | ₹132.81 | ₹124.98 | ₹129.22 | 462,761 |
| 2026-09-30 | ₹132.04 | ₹136.44 | ₹128.15 | ₹128.90 | 528,612 |
| 2026-09-29 | ₹135.60 | ₹135.65 | ₹128.16 | ₹132.27 | 524,448 |
| 2026-09-28 | ₹138.16 | ₹139.37 | ₹133.61 | ₹134.83 | 613,654 |
| 2026-09-25 | ₹135.00 | ₹140.97 | ₹133.84 | ₹139.12 | 554,170 |
| 2026-09-24 | ₹134.49 | ₹138.82 | ₹132.21 | ₹135.34 | 563,475 |
| 2026-09-23 | ₹134.89 | ₹137.00 | ₹134.25 | ₹134.61 | 479,396 |
| 2026-09-22 | ₹132.10 | ₹137.36 | ₹130.11 | ₹133.92 | 664,643 |
| 2026-09-21 | ₹125.49 | ₹131.51 | ₹121.20 | ₹129.52 | 741,104 |
| 2026-09-18 | ₹125.40 | ₹125.60 | ₹122.50 | ₹124.51 | 222,126 |
| 2026-09-17 | ₹122.60 | ₹125.78 | ₹121.15 | ₹124.33 | 553,850 |
| 2026-09-16 | ₹119.00 | ₹124.08 | ₹117.03 | ₹121.68 | 550,150 |
| 2026-09-15 | ₹131.80 | ₹132.08 | ₹118.11 | ₹119.62 | 1,302,642 |
| 2026-09-11 | ₹131.99 | ₹134.40 | ₹129.22 | ₹130.76 | 509,572 |
| 2026-09-10 | ₹134.72 | ₹134.88 | ₹130.50 | ₹132.54 | 233,354 |
| 2026-09-09 | ₹132.44 | ₹134.90 | ₹130.73 | ₹133.67 | 580,475 |
| 2026-09-08 | ₹133.52 | ₹134.29 | ₹131.18 | ₹131.96 | 403,571 |
| 2026-09-07 | ₹139.80 | ₹139.80 | ₹132.40 | ₹133.36 | 359,899 |
| 2026-09-04 | ₹139.23 | ₹139.85 | ₹135.05 | ₹136.72 | 424,691 |
| 2026-09-03 | ₹140.40 | ₹142.80 | ₹137.51 | ₹138.02 | 567,501 |
| 2026-09-02 | ₹142.00 | ₹144.59 | ₹138.00 | ₹139.35 | 1,397,109 |
| 2026-09-01 | ₹136.00 | ₹144.00 | ₹135.02 | ₹140.45 | 2,290,225 |
| 2026-08-31 | ₹131.90 | ₹137.00 | ₹131.00 | ₹134.77 | 1,321,896 |
| 2026-08-28 | ₹126.37 | ₹132.04 | ₹125.00 | ₹130.79 | 1,355,885 |
| 2026-08-27 | ₹127.29 | ₹127.96 | ₹124.75 | ₹125.36 | 363,913 |
| 2026-08-26 | ₹126.00 | ₹128.50 | ₹124.49 | ₹126.70 | 429,256 |
| 2026-08-25 | ₹124.90 | ₹127.00 | ₹123.46 | ₹125.60 | 497,625 |
| 2026-08-24 | ₹122.50 | ₹128.88 | ₹118.56 | ₹124.21 | 1,196,199 |
| 2026-08-21 | ₹123.50 | ₹124.68 | ₹122.10 | ₹122.49 | 211,303 |
| 2026-08-20 | ₹129.44 | ₹129.44 | ₹122.50 | ₹123.77 | 453,721 |
| 2026-08-19 | ₹128.90 | ₹128.90 | ₹123.65 | ₹126.40 | 635,762 |
| 2026-08-18 | ₹119.23 | ₹128.55 | ₹119.04 | ₹127.94 | 2,134,661 |
| 2026-08-17 | ₹118.14 | ₹121.89 | ₹117.06 | ₹120.08 | 823,802 |
| 2026-08-14 | ₹122.49 | ₹122.49 | ₹116.41 | ₹118.15 | 492,714 |
| 2026-08-13 | ₹116.26 | ₹122.84 | ₹114.31 | ₹121.26 | 744,993 |
| 2026-08-12 | ₹119.60 | ₹119.60 | ₹115.31 | ₹115.93 | 298,267 |
| 2026-08-11 | ₹120.86 | ₹120.86 | ₹117.25 | ₹119.27 | 475,810 |
| 2026-08-10 | ₹123.30 | ₹123.30 | ₹119.95 | ₹120.86 | 471,392 |
| 2026-08-07 | ₹121.00 | ₹122.99 | ₹119.30 | ₹121.59 | 1,140,359 |
| 2026-08-06 | ₹115.59 | ₹121.00 | ₹114.95 | ₹120.00 | 1,855,411 |
| 2026-08-05 | ₹115.80 | ₹115.84 | ₹112.55 | ₹114.96 | 736,064 |
| 2026-08-04 | ₹115.59 | ₹117.35 | ₹113.90 | ₹114.24 | 990,699 |
| 2026-08-03 | ₹113.01 | ₹118.30 | ₹113.01 | ₹114.36 | 1,159,893 |
| 2026-07-31 | ₹115.94 | ₹119.00 | ₹112.24 | ₹113.62 | 1,510,496 |
| 2026-07-30 | ₹120.77 | ₹124.90 | ₹110.10 | ₹114.12 | 11,875,585 |
| 2026-07-29 | ₹115.95 | ₹120.15 | ₹115.50 | ₹119.53 | 890,788 |
| 2026-07-28 | ₹116.93 | ₹118.50 | ₹112.91 | ₹114.23 | 534,819 |
| 2026-07-27 | ₹117.00 | ₹120.90 | ₹116.00 | ₹116.15 | 938,372 |
| 2026-07-24 | ₹114.40 | ₹117.00 | ₹112.34 | ₹115.82 | 458,966 |
| 2026-07-23 | ₹114.54 | ₹118.00 | ₹113.50 | ₹114.98 | 559,368 |
| 2026-07-22 | ₹118.04 | ₹119.24 | ₹112.72 | ₹114.20 | 784,154 |
| 2026-07-21 | ₹112.96 | ₹118.44 | ₹112.71 | ₹117.25 | 1,106,188 |
| 2026-07-20 | ₹114.50 | ₹115.00 | ₹110.48 | ₹114.17 | 424,604 |
| 2026-07-17 | ₹115.44 | ₹115.97 | ₹111.10 | ₹113.70 | 464,717 |
| 2026-07-16 | ₹113.00 | ₹116.00 | ₹111.41 | ₹114.79 | 689,508 |
| 2026-07-15 | ₹107.80 | ₹116.50 | ₹107.80 | ₹112.33 | 1,435,772 |
| 2026-07-14 | ₹110.00 | ₹110.53 | ₹107.25 | ₹107.97 | 499,654 |
| 2026-07-13 | ₹108.26 | ₹111.00 | ₹107.39 | ₹109.77 | 700,610 |
| 2026-07-10 | ₹109.00 | ₹110.20 | ₹107.14 | ₹109.35 | 460,041 |
| 2026-07-09 | ₹105.99 | ₹109.79 | ₹105.56 | ₹107.71 | 505,493 |
| 2026-07-08 | ₹109.20 | ₹113.19 | ₹104.00 | ₹105.34 | 852,430 |
| 2026-07-07 | ₹110.00 | ₹113.00 | ₹107.65 | ₹110.72 | 974,275 |
| 2026-07-06 | ₹106.75 | ₹111.74 | ₹105.28 | ₹110.57 | 1,561,138 |
| 2026-07-03 | ₹104.79 | ₹107.20 | ₹104.15 | ₹106.75 | 1,670,514 |
| 2026-07-02 | ₹96.50 | ₹104.50 | ₹96.50 | ₹104.06 | 1,408,179 |
| 2026-07-01 | ₹98.61 | ₹100.86 | ₹96.42 | ₹97.13 | 379,271 |
| 2026-06-30 | ₹94.88 | ₹101.80 | ₹94.88 | ₹99.63 | 1,214,997 |
| 2026-06-29 | ₹93.50 | ₹95.90 | ₹93.10 | ₹94.91 | 488,730 |
| 2026-06-25 | ₹97.82 | ₹97.83 | ₹92.10 | ₹92.59 | 393,972 |
| 2026-06-24 | ₹93.74 | ₹97.92 | ₹93.01 | ₹96.24 | 1,210,558 |
| 2026-06-23 | ₹95.00 | ₹96.72 | ₹92.85 | ₹93.22 | 293,464 |
| 2026-06-22 | ₹96.90 | ₹96.90 | ₹94.01 | ₹94.87 | 276,167 |
| 2026-06-19 | ₹95.02 | ₹96.00 | ₹92.92 | ₹95.33 | 390,428 |
| 2026-06-18 | ₹94.77 | ₹95.71 | ₹92.88 | ₹95.02 | 367,468 |
| 2026-06-17 | ₹95.00 | ₹97.13 | ₹93.31 | ₹93.84 | 457,916 |
| 2026-06-16 | ₹92.00 | ₹95.10 | ₹90.60 | ₹94.62 | 731,731 |
| 2026-06-15 | ₹92.15 | ₹94.86 | ₹89.72 | ₹90.57 | 491,793 |
| 2026-06-12 | ₹93.29 | ₹93.88 | ₹89.80 | ₹91.69 | 461,295 |
| 2026-06-11 | ₹93.00 | ₹94.96 | ₹91.06 | ₹91.98 | 280,856 |
| 2026-06-10 | ₹96.74 | ₹97.90 | ₹93.50 | ₹94.10 | 290,443 |
| 2026-06-09 | ₹96.50 | ₹97.79 | ₹95.71 | ₹96.88 | 193,945 |
| 2026-06-08 | ₹97.25 | ₹99.39 | ₹95.75 | ₹96.43 | 406,347 |
| 2026-06-05 | ₹97.62 | ₹100.70 | ₹96.20 | ₹98.77 | 707,347 |
| 2026-06-04 | ₹96.78 | ₹99.65 | ₹95.80 | ₹96.40 | 789,395 |
| 2026-06-03 | ₹97.65 | ₹97.69 | ₹95.00 | ₹95.95 | 293,393 |
| 2026-06-02 | ₹98.75 | ₹101.10 | ₹96.70 | ₹97.17 | 373,108 |
| 2026-06-01 | ₹100.11 | ₹101.80 | ₹96.14 | ₹99.45 | 1,224,624 |
| 2026-05-29 | ₹100.80 | ₹101.22 | ₹95.00 | ₹95.81 | 481,942 |
| 2026-05-27 | ₹96.40 | ₹103.37 | ₹96.00 | ₹100.17 | 2,864,154 |
| 2026-05-26 | ₹93.35 | ₹96.94 | ₹92.73 | ₹95.71 | 1,006,290 |
| 2026-05-25 | ₹91.65 | ₹94.45 | ₹90.02 | ₹93.95 | 565,310 |
| 2026-05-22 | ₹93.60 | ₹93.60 | ₹90.05 | ₹90.50 | 151,646 |
| 2026-05-21 | ₹92.30 | ₹95.50 | ₹90.05 | ₹92.65 | 1,348,172 |
| 2026-05-20 | ₹86.26 | ₹91.80 | ₹86.01 | ₹91.24 | 522,723 |
| 2026-05-19 | ₹85.09 | ₹88.69 | ₹85.09 | ₹86.88 | 137,068 |
| 2026-05-18 | ₹86.98 | ₹87.02 | ₹84.51 | ₹85.81 | 137,280 |
| 2026-05-15 | ₹89.90 | ₹89.90 | ₹87.16 | ₹87.58 | 64,991 |
| 2026-05-14 | ₹89.00 | ₹91.47 | ₹88.11 | ₹89.47 | 250,003 |
| 2026-05-13 | ₹85.98 | ₹89.40 | ₹85.66 | ₹88.84 | 360,750 |
| 2026-05-12 | ₹89.10 | ₹89.49 | ₹85.01 | ₹85.83 | 313,469 |
| 2026-05-11 | ₹91.98 | ₹91.98 | ₹89.00 | ₹89.73 | 297,910 |
| 2026-05-08 | ₹92.00 | ₹94.53 | ₹91.10 | ₹91.47 | 244,897 |
| 2026-05-07 | ₹92.90 | ₹94.05 | ₹91.69 | ₹93.13 | 576,859 |
| 2026-05-06 | ₹91.00 | ₹93.91 | ₹89.25 | ₹92.56 | 753,828 |
| 2026-05-05 | ₹90.69 | ₹92.00 | ₹88.50 | ₹90.99 | 358,471 |
| 2026-05-04 | ₹90.41 | ₹91.00 | ₹89.15 | ₹90.23 | 379,667 |
| 2026-04-30 | ₹90.50 | ₹95.95 | ₹85.60 | ₹89.07 | 4,410,279 |
| 2026-04-29 | ₹86.23 | ₹91.49 | ₹85.10 | ₹90.00 | 549,907 |
| 2026-04-28 | ₹90.00 | ₹90.47 | ₹85.75 | ₹86.23 | 209,705 |
| 2026-04-27 | ₹86.50 | ₹91.80 | ₹84.55 | ₹89.46 | 314,747 |
| 2026-04-24 | ₹87.00 | ₹87.00 | ₹84.32 | ₹85.48 | 89,122 |
| 2026-04-23 | ₹87.05 | ₹89.27 | ₹85.41 | ₹86.51 | 246,777 |
| 2026-04-22 | ₹88.08 | ₹92.10 | ₹73.90 | ₹85.94 | 399,512 |
| 2026-04-21 | ₹88.31 | ₹91.86 | ₹88.20 | ₹89.42 | 196,394 |
| 2026-04-20 | ₹88.09 | ₹92.10 | ₹86.50 | ₹90.64 | 555,663 |
| 2026-04-17 | ₹89.41 | ₹90.85 | ₹87.57 | ₹88.98 | 270,393 |
| 2026-04-16 | ₹85.90 | ₹91.00 | ₹84.11 | ₹88.54 | 592,970 |
| 2026-04-15 | ₹85.80 | ₹86.40 | ₹84.10 | ₹84.46 | 157,022 |
| 2026-04-13 | ₹84.90 | ₹86.43 | ₹81.51 | ₹84.16 | 243,567 |
| 2026-04-10 | ₹83.44 | ₹86.00 | ₹82.01 | ₹85.19 | 169,611 |
| 2026-04-09 | ₹79.80 | ₹85.86 | ₹78.61 | ₹82.78 | 817,620 |
| 2026-04-08 | ₹80.00 | ₹80.00 | ₹76.03 | ₹79.02 | 317,655 |
| 2026-04-07 | ₹73.95 | ₹77.60 | ₹73.95 | ₹76.85 | 174,629 |
| 2026-04-06 | ₹73.95 | ₹76.00 | ₹72.11 | ₹75.06 | 230,605 |
| 2026-04-02 | ₹69.30 | ₹74.00 | ₹68.04 | ₹72.96 | 200,047 |
| 2026-04-01 | ₹67.88 | ₹72.45 | ₹66.30 | ₹70.38 | 292,741 |
| 2026-03-30 | ₹68.10 | ₹68.89 | ₹65.26 | ₹65.54 | 441,016 |
| 2026-03-27 | ₹71.77 | ₹71.77 | ₹68.20 | ₹68.71 | 468,357 |
| 2026-03-25 | ₹72.65 | ₹75.95 | ₹69.02 | ₹71.77 | 594,040 |
| 2026-03-24 | ₹73.31 | ₹75.00 | ₹71.30 | ₹72.65 | 149,428 |
| 2026-03-23 | ₹75.69 | ₹75.75 | ₹72.05 | ₹72.41 | 120,534 |
| 2026-03-20 | ₹72.20 | ₹76.49 | ₹72.20 | ₹75.69 | 198,209 |
| 2026-03-19 | ₹72.52 | ₹74.50 | ₹71.31 | ₹72.89 | 331,365 |
| 2026-03-18 | ₹72.53 | ₹75.39 | ₹72.53 | ₹73.63 | 93,957 |
| 2026-03-17 | ₹72.40 | ₹74.18 | ₹72.06 | ₹73.16 | 174,861 |
| 2026-03-16 | ₹71.70 | ₹74.00 | ₹71.30 | ₹73.27 | 203,302 |
| 2026-03-13 | ₹71.85 | ₹72.88 | ₹71.56 | ₹71.99 | 98,922 |
| 2026-03-12 | ₹73.00 | ₹74.00 | ₹71.20 | ₹72.94 | 366,984 |
| 2026-03-11 | ₹74.90 | ₹75.29 | ₹73.06 | ₹73.43 | 140,429 |
| 2026-03-10 | ₹72.20 | ₹75.89 | ₹71.62 | ₹74.79 | 184,034 |
| 2026-03-09 | ₹71.89 | ₹72.70 | ₹71.01 | ₹71.62 | 412,149 |
| 2026-03-06 | ₹74.32 | ₹75.36 | ₹71.70 | ₹72.28 | 74,072 |
| 2026-03-05 | ₹72.52 | ₹75.90 | ₹72.51 | ₹74.81 | 118,951 |
| 2026-03-04 | ₹72.05 | ₹73.34 | ₹71.36 | ₹72.68 | 233,425 |
| 2026-03-02 | ₹75.00 | ₹76.40 | ₹72.80 | ₹73.55 | 149,419 |
| 2026-02-27 | ₹76.16 | ₹77.19 | ₹76.00 | ₹76.40 | 105,656 |
| 2026-02-26 | ₹77.25 | ₹77.63 | ₹76.30 | ₹76.76 | 93,861 |
| 2026-02-25 | ₹78.49 | ₹80.52 | ₹77.00 | ₹77.26 | 112,285 |
| 2026-02-24 | ₹79.50 | ₹80.49 | ₹77.10 | ₹77.87 | 352,443 |
| 2026-02-23 | ₹82.60 | ₹82.60 | ₹79.40 | ₹80.79 | 231,618 |
| 2026-02-20 | ₹80.50 | ₹82.56 | ₹78.50 | ₹81.60 | 249,964 |
| 2026-02-19 | ₹78.07 | ₹84.30 | ₹76.60 | ₹80.59 | 762,584 |
| 2026-02-18 | ₹78.26 | ₹79.15 | ₹76.86 | ₹77.48 | 90,634 |
| 2026-02-17 | ₹79.71 | ₹81.41 | ₹78.50 | ₹79.02 | 119,051 |
| 2026-02-16 | ₹79.55 | ₹80.20 | ₹78.48 | ₹79.70 | 125,874 |
| 2026-02-13 | ₹76.20 | ₹81.00 | ₹76.20 | ₹79.10 | 337,092 |
| 2026-02-12 | ₹78.62 | ₹78.62 | ₹76.35 | ₹77.11 | 100,357 |
| 2026-02-11 | ₹79.00 | ₹79.98 | ₹77.72 | ₹78.21 | 123,991 |
| 2026-02-10 | ₹82.20 | ₹82.31 | ₹79.16 | ₹79.61 | 434,852 |
| 2026-02-09 | ₹80.85 | ₹86.00 | ₹78.50 | ₹83.46 | 372,885 |
| 2026-02-06 | ₹79.50 | ₹79.51 | ₹77.71 | ₹78.32 | 75,909 |
| 2026-02-05 | ₹81.39 | ₹81.48 | ₹78.80 | ₹79.72 | 149,423 |
| 2026-02-04 | ₹79.19 | ₹84.89 | ₹77.94 | ₹80.83 | 426,460 |
| 2026-02-03 | ₹82.00 | ₹86.95 | ₹76.70 | ₹78.41 | 727,148 |
| 2026-02-02 | ₹73.30 | ₹74.29 | ₹72.20 | ₹72.46 | 64,960 |
| 2026-02-01 | ₹77.99 | ₹79.67 | ₹73.00 | ₹74.29 | 177,641 |
| 2026-01-30 | ₹77.90 | ₹78.00 | ₹75.81 | ₹76.28 | 101,687 |
| 2026-01-29 | ₹77.33 | ₹81.45 | ₹75.30 | ₹78.13 | 461,390 |
| 2026-01-28 | ₹74.00 | ₹78.09 | ₹73.20 | ₹77.26 | 171,085 |
| 2026-01-27 | ₹72.15 | ₹73.40 | ₹70.53 | ₹73.05 | 117,097 |
| 2026-01-23 | ₹71.03 | ₹71.45 | ₹70.20 | ₹70.67 | 73,140 |
| 2026-01-22 | ₹71.67 | ₹72.25 | ₹70.93 | ₹71.03 | 94,984 |
| 2026-01-21 | ₹71.00 | ₹72.79 | ₹69.21 | ₹69.48 | 381,563 |
| 2026-01-20 | ₹73.10 | ₹73.28 | ₹70.75 | ₹71.18 | 100,803 |
| 2026-01-19 | ₹74.03 | ₹74.67 | ₹72.10 | ₹72.64 | 69,260 |
| 2026-01-16 | ₹73.15 | ₹75.00 | ₹73.00 | ₹74.03 | 75,808 |
| 2026-01-14 | ₹74.24 | ₹75.20 | ₹73.28 | ₹73.89 | 79,896 |
| 2026-01-13 | ₹72.75 | ₹74.71 | ₹72.21 | ₹74.21 | 126,237 |
| 2026-01-12 | ₹72.30 | ₹73.90 | ₹71.10 | ₹72.20 | 99,673 |
| 2026-01-09 | ₹72.52 | ₹73.89 | ₹72.23 | ₹73.17 | 61,716 |
| 2026-01-08 | ₹73.51 | ₹75.41 | ₹72.99 | ₹73.64 | 248,230 |
| 2026-01-07 | ₹74.90 | ₹76.72 | ₹73.50 | ₹74.47 | 306,249 |
| 2026-01-06 | ₹76.01 | ₹77.49 | ₹74.07 | ₹74.77 | 180,351 |
| 2026-01-05 | ₹77.40 | ₹77.49 | ₹75.70 | ₹76.80 | 68,254 |
| 2026-01-02 | ₹73.50 | ₹77.35 | ₹73.50 | ₹76.77 | 222,386 |
| 2026-01-01 | ₹74.50 | ₹74.50 | ₹73.07 | ₹74.06 | 27,965 |
GHCL Textiles Share Price Performance Analysis (Jun 2023 - Oct 2026)
GHCLTEXTIL price change, volatility and average daily volume for the selected Year to Date period on NSE.
Period Price Change
+74.90%
₹74.06 → ₹129.53
Year to Date
Price Volatility
21.76%
Medium Volatility
Year to Date
Average Daily Volume
581,116
Year to Date Average
NSE Exchange
GHCL Textiles Share Price History – Frequently Asked Questions
Common questions about GHCLTEXTIL historical data and records. Review GHCLTEXTIL price earnings ratio to evaluate earnings-based valuation against sector peers.
What is the all-time high share price of GHCL Textiles (GHCLTEXTIL)?
The all-time high share price of GHCL Textiles was ₹144.59 recorded on September 02, 2026 on the NSE exchange.
What is the all-time low share price of GHCL Textiles (GHCLTEXTIL)?
The all-time low share price of GHCL Textiles was ₹58.7 recorded on June 15, 2023 on the NSE exchange.
How can I download GHCLTEXTIL historical share price data?
You can download GHCL Textiles historical price data in CSV and Excel formats using the download buttons above. Select your timeframe and period, then click 'Download CSV' or 'Download Excel'.
What was the highest trading volume day for GHCLTEXTIL shares?
The highest trading volume day for GHCL Textiles was 11,875,585 shares traded on July 30, 2026 on the NSE exchange, with share price at ₹114.12.