Stockint.com

Loading a wholistic market research tool


Research

Stock History for: GHCLTEXTIL, GHCL Textiles Limited, INE0PA801013, Listing: 12-Jun-2023

Page info:

TMC >= 2.5
TMC > 4
Macro-sector: Consumer Discretionary Band: 20 High52 Price: 99.0 Mkt_Cap Category: Others
Sector: Textiles Lot Size: 1 High52 Date: 12-Jun-2025 Bumper: -; Drift%: -
Industry: Textiles & Apparels Face Value: 2; VWAP21: Low52 Price: 65.0 Barrier: -; Drift%: -
Basic Industry: Other Textile Products Total Equity: 95,585,786 Low52 Date: 07-Apr-2025 SHP: 19.16 / 13.36 / 5.87 / 61.61
Q M W D
Trend Indicator
SiS14:
High/Low Price Quarter: 103.39 / 71.53 Month: 76.86 / 70.2 Week: 82.6 / 76.0 Day: 77.6 / 73.95 Sis67:
#  Date  Open High Low Close VWAP %Chg Mkt_Cap Trd_Qty Trd_T Delv_Qty Delv_T Amt SiS
1 07-Apr 73.95 77.60 73.95 76.85 76.35 2.38 734.58 174,629 6.24 105,249 6.60 0.80 18
2 06-Apr 73.95 76.00 72.11 75.06 74.33 2.88 717.47 230,605 8.25 135,384 8.49 1.01 23
3 02-Apr 69.30 74.00 68.04 72.96 72.10 3.67 697.39 200,047 7.15 129,029 8.09 0.93 22
4 01-Apr 67.88 72.45 66.30 70.38 70.49 7.38 672.73 292,741 10.47 202,261 12.69 1.43 34
5 30-Mar 68.10 68.89 65.26 65.54 66.75 -4.61 626.47 441,016 15.77 290,902 18.25 1.94 49
6 27-Mar 71.77 71.77 68.20 68.71 69.43 -4.26 656.77 468,357 16.75 351,058 22.02 2.44 60
7 25-Mar 72.65 75.95 69.02 71.77 71.96 -1.21 686.02 594,040 21.24 433,032 27.16 3.12 74
8 24-Mar 73.31 75.00 71.30 72.65 72.80 0.33 694.43 149,428 5.34 72,907 4.57 0.53 12
9 23-Mar 75.69 75.75 72.05 72.41 73.22 -4.33 692.14 120,534 4.31 71,144 4.46 0.52 12
10 20-Mar 72.20 76.49 72.20 75.69 75.24 3.84 723.49 198,209 7.09 119,942 7.52 0.90 20
11 19-Mar 72.52 74.50 71.31 72.89 72.97 -1.01 696.72 331,365 11.85 188,688 11.84 1.38 32
12 18-Mar 72.53 75.39 72.53 73.63 74.17 0.64 703.80 93,957 3.36 57,741 3.62 0.43 10
13 17-Mar 72.40 74.18 72.06 73.16 72.94 -0.15 699.31 174,861 6.25 91,845 5.76 0.67 16
14 16-Mar 71.70 74.00 71.30 73.27 72.04 1.78 700.36 203,302 7.27 147,189 9.23 1.06 25
15 13-Mar 71.85 72.88 71.56 71.99 72.15 -1.30 688.12 98,922 3.54 75,206 4.72 0.54 13
16 12-Mar 73.00 74.00 71.20 72.94 72.16 -0.67 697.20 366,984 13.12 261,566 16.41 1.89 44
17 11-Mar 74.90 75.29 73.06 73.43 74.06 -1.82 701.89 140,429 5.02 74,561 4.68 0.55 13
18 10-Mar 72.20 75.89 71.62 74.79 73.57 4.43 714.89 184,034 6.58 99,991 6.27 0.74 17
19 09-Mar 71.89 72.70 71.01 71.62 71.64 -0.91 684.59 412,149 14.74 314,604 19.74 2.25 53
20 06-Mar 74.32 75.36 71.70 72.28 73.18 -3.38 690.89 74,072 2.65 46,568 2.92 0.34 8
21 05-Mar 72.52 75.90 72.51 74.81 74.29 2.93 715.08 118,951 4.25 67,351 4.23 0.50 11
22 04-Mar 72.05 73.34 71.36 72.68 72.56 -1.18 694.72 233,425 8.35 157,408 9.87 1.14 27
23 02-Mar 75.00 76.40 72.80 73.55 74.11 -3.73 703.03 149,419 5.34 75,804 4.76 0.56 13
24 27-Feb 76.16 77.19 76.00 76.40 76.52 -0.47 730.28 105,656 3.78 48,119 3.02 0.37 8
25 26-Feb 77.25 77.63 76.30 76.76 76.79 -0.65 733.72 93,861 3.36 59,291 3.72 0.46 10
26 25-Feb 78.49 80.52 77.00 77.26 78.04 -0.78 738.50 112,285 4.02 61,267 3.84 0.48 10
27 24-Feb 79.50 80.49 77.10 77.87 78.41 -3.61 744.33 352,443 12.60 174,594 10.95 1.37 30
28 23-Feb 82.60 82.60 79.40 80.79 80.42 -0.99 772.24 231,618 8.28 137,834 8.65 1.11 23
29 20-Feb 80.50 82.56 78.50 81.60 81.44 1.25 779.98 249,964 8.94 156,832 9.84 1.28 27
30 19-Feb 78.07 84.30 76.60 80.59 81.43 4.01 770.33 762,584 27.27 296,923 18.63 2.42 50
31 18-Feb 78.26 79.15 76.86 77.48 77.82 -1.95 740.60 90,634 3.24 56,588 3.55 0.44 10
32 17-Feb 79.71 81.41 78.50 79.02 79.49 -0.85 755.32 119,051 4.26 55,578 3.49 0.44 9
33 16-Feb 79.55 80.20 78.48 79.70 79.43 0.76 761.82 125,874 4.50 60,818 3.82 0.48 10
34 13-Feb 76.20 81.00 76.20 79.10 78.85 2.58 756.08 337,092 12.05 171,136 10.74 1.35 29
35 12-Feb 78.62 78.62 76.35 77.11 77.29 -1.41 737.06 100,357 3.59 45,805 2.87 0.35 8
36 11-Feb 79.00 79.98 77.72 78.21 78.78 -1.76 747.58 123,991 4.43 60,801 3.81 0.48 10
37 10-Feb 82.20 82.31 79.16 79.61 80.53 -4.61 760.96 434,852 15.55 247,274 15.51 1.99 42
38 09-Feb 80.85 86.00 78.50 83.46 82.32 6.56 797.76 372,885 13.33 205,134 12.87 1.69 35
39 06-Feb 79.50 79.51 77.71 78.32 78.30 -1.76 748.63 75,909 2.71 45,879 2.88 0.36 8
40 05-Feb 81.39 81.48 78.80 79.72 79.80 -1.37 762.01 149,423 5.34 79,253 4.97 0.63 14
41 04-Feb 79.19 84.89 77.94 80.83 81.71 3.09 772.62 426,460 15.25 202,755 12.72 1.66 36
42 03-Feb 82.00 86.95 76.70 78.41 80.32 8.21 749.49 727,148 26.00 361,243 22.66 2.90 64
43 02-Feb 73.30 74.29 72.20 72.46 72.92 -2.46 692.61 64,960 2.32 37,482 2.35 0.27 7
44 01-Feb 77.99 79.67 73.00 74.29 76.84 -2.61 710.11 177,641 6.35 95,969 6.02 0.74 17
45 30-Jan 77.90 78.00 75.81 76.28 77.09 -2.37 729.13 101,687 3.64 51,026 3.20 0.39 9
46 29-Jan 77.33 81.45 75.30 78.13 78.83 1.13 746.81 461,390 16.50 163,410 10.25 1.29 29
47 28-Jan 74.00 78.09 73.20 77.26 76.06 5.76 738.50 171,085 6.12 107,710 6.76 0.82 19
48 27-Jan 72.15 73.40 70.53 73.05 72.06 3.37 698.25 117,097 4.19 71,894 4.51 0.52 13
49 23-Jan 71.03 71.45 70.20 70.67 70.69 -0.51 675.50 73,140 2.62 49,864 3.13 0.35 9
50 22-Jan 71.67 72.25 70.93 71.03 71.43 2.23 678.95 94,984 3.40 63,216 3.97 0.45 11
51 21-Jan 71.00 72.79 69.21 69.48 70.42 -2.39 664.13 381,563 13.64 266,386 16.71 1.88 47
52 20-Jan 73.10 73.28 70.75 71.18 71.60 -2.01 680.38 100,803 3.60 74,746 4.69 0.54 13
53 19-Jan 74.03 74.67 72.10 72.64 73.01 -1.88 694.34 69,260 2.48 46,161 2.90 0.34 8
54 16-Jan 73.15 75.00 73.00 74.03 73.75 0.19 707.62 75,808 2.71 42,733 2.68 0.32 8
55 14-Jan 74.24 75.20 73.28 73.89 74.32 -0.43 706.28 79,896 2.86 48,981 3.07 0.36 9
56 13-Jan 72.75 74.71 72.21 74.21 73.84 2.78 709.34 126,237 4.51 82,332 5.16 0.61 15
57 12-Jan 72.30 73.90 71.10 72.20 71.74 -1.33 690.13 99,673 3.56 50,636 3.18 0.36 9
58 09-Jan 72.52 73.89 72.23 73.17 72.98 -0.64 699.40 61,716 2.21 25,702 1.61 0.19 5
59 08-Jan 73.51 75.41 72.99 73.64 74.32 -1.11 703.89 248,230 8.88 106,852 6.70 0.79 19
60 07-Jan 74.90 76.72 73.50 74.47 74.65 -0.40 711.83 306,249 10.95 213,300 13.38 1.59 38
61 06-Jan 76.01 77.49 74.07 74.77 75.49 -2.64 714.69 180,351 6.45 131,258 8.23 0.99 23
62 05-Jan 77.40 77.49 75.70 76.80 76.59 0.04 734.10 68,254 2.44 47,176 2.96 0.36 8
63 02-Jan 73.50 77.35 73.50 76.77 76.22 3.66 733.81 222,386 7.95 156,174 9.80 1.19 28
64 01-Jan 74.50 74.50 73.07 74.06 73.80 0.35 707.91 27,965 1.00 15,940 1.00 0.12 3
65 31-Dec 72.75 74.20 72.07 73.80 73.63 2.47 705.42 88,176 3.15 51,359 3.22 0.38 9
66 30-Dec 71.21 73.90 70.20 72.02 70.95 1.14 688.41 91,404 3.27 63,349 3.97 0.45 11
67 29-Dec 71.31 72.01 70.81 71.21 71.28 -1.03 680.67 103,883 3.71 85,412 5.36 0.61 15

Similar Stocks: BOMDYEING    ICIL    JINDWORLD    KPRMILL    AARVEEDEN    AKSHAR    AMBIKCO    ASHIMASYN    AXITA    AYMSYNTEX    BANSWRAS    BASML    BHANDARI    BSL    CENTENKA    DAMODARIND    DCMNVL    DIGJAMLMTD    DONEAR    EUROTEXIND    FAZE3Q    FIBERWEB    FILATEX    FILATFASH    FLEXITUFF    GANECOS    GARFIBRES    GHCLTEXTIL    GINNIFILA    GLOBE    HIMATSEIDE    INDIANCARD    INDORAMA    LAGNAM    LAMBODHARA    LAXMICOT    LOYALTEX    MANOMAY    MARALOVER    MFML    MHLXMIRU    MODTHREAD    MOHITIND    MORARJEE    NAGREEKEXP    NAHARINDUS    NAHARSPING    NDL    NITINSPIN    ORBTEXP    PIONEEREMB    PRECOT    RAJRILTD    RELCHEMQ    RSWM    RUBYMILLS    SALONA    SANGAMIND    SARLAPOLY    SELMC    SGL    SHEKHAWATI    SHIVAMILLS    SHIVATEX    SIYSIL    SOMATEX    SPORTKING    SUPERSPIN    SURYALAXMI    SUTLEJTEX    SVPGLOB    TTL    UNITEDPOLY    VARDHACRLC    VARDMNPOLY    WEIZMANIND    WINSOME    ALOKINDS    TRIDENT    VTL    WELSPUNLIV    ABCOTS    AVIANSH    GAJANAND    LEMERITE    NEELAM    PASHUPATI    SHREEKARNI    SWARAJ    WTICAB    SANATHAN    SPUNWEB    SILKY    KEN    CEDAAR    RNBDENIMS    BORANA    SUMEETINDS    EASTSILK    ALPSINDUS    PARAMOUNT   

Stockint.com

Stockint Analytics Pvt. Ltd.

9, Iyya Mudali Street, Sowcarpet, Chennai - 600001
CIN: U70200TN2024PTC171767
GSTIN: 29ABNCS8796E1ZN

+91-9884666766
info@stockint.com