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: 116.25 Mkt_Cap Category: Others
Sector: Textiles Lot Size: 1 High52 Date: 17-Dec-2024 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 / 15.68 / 5.87 / 59.29
Q M W D
Trend Indicator
SiS14:
High/Low Price Quarter: 103.39 / 71.53 Month: 85.49 / 76.19 Week: 79.7 / 76.51 Day: 78.94 / 77.0 Sis67:
#  Date  Open High Low Close VWAP %Chg Mkt_Cap Trd_Qty Trd_T Delv_Qty Delv_T Amt SiS
1 12-Nov 77.50 78.94 77.00 77.53 77.60 0.04 741.08 151,116 10.08 97,044 9.10 0.75 17
2 11-Nov 77.51 79.30 77.11 77.50 77.90 -0.49 740.79 102,692 6.85 63,615 5.97 0.50 11
3 10-Nov 78.50 80.07 77.60 77.88 78.30 -0.95 744.42 134,241 8.95 96,088 9.01 0.75 17
4 07-Nov 79.85 79.85 77.91 78.63 78.50 -1.87 751.59 80,857 5.39 54,268 5.09 0.43 10
5 06-Nov 82.00 82.00 78.35 80.13 80.40 -1.15 765.93 167,306 11.16 97,040 9.10 0.78 17
6 04-Nov 80.30 82.80 79.53 81.06 81.23 1.82 774.82 277,420 18.50 156,422 14.67 1.27 28
7 03-Nov 78.49 81.89 76.76 79.61 78.95 3.26 760.96 382,136 25.49 229,629 21.54 1.81 41
8 31-Oct 78.00 78.43 76.51 77.10 77.28 0.42 736.97 83,774 5.59 53,796 5.05 0.42 10
9 30-Oct 78.80 79.04 76.52 76.78 77.52 -1.64 733.91 111,258 7.42 74,669 7.00 0.58 13
10 29-Oct 77.56 79.40 76.82 78.06 77.95 0.68 746.14 128,098 8.54 76,785 7.20 0.60 14
11 28-Oct 77.49 78.13 77.20 77.53 77.64 0.23 741.08 36,385 2.43 21,484 2.02 0.17 4
12 27-Oct 79.70 79.70 76.90 77.35 77.63 -2.18 739.36 126,840 8.46 90,046 8.45 0.70 16
13 24-Oct 81.50 81.69 78.10 79.07 79.81 -1.68 755.80 91,317 6.09 31,630 2.97 0.25 6
14 23-Oct 78.60 81.99 78.30 80.42 80.30 2.77 768.70 211,458 14.10 105,982 9.94 0.85 19
15 21-Oct 77.19 78.90 77.19 78.25 78.25 1.87 747.96 14,993 1.00 10,661 1.00 0.08 2
16 20-Oct 76.45 77.99 76.20 76.81 76.74 0.07 734.19 69,131 4.61 43,460 4.08 0.33 8
17 17-Oct 78.78 78.78 76.18 76.76 77.13 -1.55 733.72 148,229 9.89 59,251 5.56 0.46 10
18 16-Oct 77.08 78.85 77.01 77.97 78.01 1.15 745.28 57,678 3.85 32,959 3.09 0.26 6
19 15-Oct 76.53 77.46 76.35 77.08 76.75 0.94 736.78 39,574 2.64 27,463 2.58 0.21 5
20 14-Oct 77.49 77.75 76.20 76.36 76.45 -1.78 729.89 115,006 7.67 100,225 9.40 0.77 18
21 13-Oct 77.10 78.40 77.00 77.74 77.37 1.01 743.08 54,054 3.61 28,458 2.67 0.22 5
22 10-Oct 77.05 77.88 76.61 76.96 76.97 0.50 735.63 34,231 2.28 23,393 2.19 0.18 4
23 09-Oct 76.22 77.88 76.20 76.58 76.55 -0.16 732.00 41,484 2.77 29,725 2.79 0.23 5
24 08-Oct 76.50 77.99 76.50 76.70 77.07 -0.43 733.14 25,977 1.73 17,038 1.60 0.13 3
25 07-Oct 78.39 78.39 76.50 77.03 77.32 0.16 736.30 33,195 2.21 22,568 2.12 0.17 4
26 06-Oct 77.90 78.68 76.51 76.91 77.00 -1.28 735.15 56,633 3.78 38,978 3.66 0.00 7
27 03-Oct 77.14 79.49 77.14 77.91 78.10 1.00 744.71 63,145 4.21 41,892 3.93 0.33 7
28 01-Oct 76.30 77.60 76.20 77.14 76.89 0.67 737.35 74,626 4.98 57,015 5.35 0.44 10
29 30-Sep 78.47 78.99 76.41 76.63 77.02 -1.78 732.47 80,604 5.38 47,429 4.45 0.37 8
30 29-Sep 76.60 78.29 76.20 78.02 77.09 0.85 745.76 96,602 6.44 73,966 6.94 0.57 13
31 26-Sep 78.14 78.14 77.01 77.36 77.37 -1.00 739.45 42,221 2.82 29,470 2.76 0.23 5
32 25-Sep 78.30 79.57 77.71 78.14 78.50 0.10 746.91 29,815 1.99 18,567 1.74 0.15 3
33 24-Sep 81.30 81.30 78.00 78.06 78.65 -2.18 746.14 69,692 4.65 47,273 4.43 0.37 8
34 23-Sep 80.90 81.35 79.33 79.80 80.35 -0.10 762.77 67,554 4.51 45,049 4.23 0.36 8
35 22-Sep 81.02 81.35 79.21 79.88 80.48 -2.12 763.54 37,466 2.50 26,673 2.50 0.21 5
36 19-Sep 81.93 83.04 81.50 81.61 82.17 0.36 780.08 63,064 4.21 35,438 3.32 0.29 6
37 18-Sep 81.85 82.89 81.10 81.32 81.82 -0.59 777.30 34,385 2.29 21,595 2.03 0.18 4
38 17-Sep 82.50 82.80 81.34 81.80 82.01 0.65 781.89 64,888 4.33 34,510 3.24 0.28 6
39 16-Sep 80.45 82.69 79.65 81.27 81.54 2.39 776.83 112,891 7.53 60,876 5.71 0.50 11
40 15-Sep 81.95 81.95 79.01 79.37 80.03 -2.12 758.66 65,145 4.34 41,385 3.88 0.33 7
41 12-Sep 82.38 83.00 80.50 81.09 82.15 -2.25 775.11 46,361 3.09 27,850 2.61 0.23 5
42 11-Sep 84.99 85.49 82.15 82.96 83.88 -1.41 792.98 104,533 6.97 60,706 5.69 0.51 11
43 10-Sep 76.99 84.99 76.99 84.15 82.38 9.58 804.35 309,585 20.65 154,949 14.53 1.28 27
44 09-Sep 77.70 78.48 76.51 76.79 77.16 -0.25 734.00 43,842 2.92 29,579 2.77 0.23 5
45 08-Sep 78.00 78.66 76.22 76.98 77.24 0.55 735.82 66,487 4.43 41,936 3.93 0.32 7
46 05-Sep 77.80 78.20 76.19 76.56 77.03 -0.84 731.80 62,992 4.20 40,778 3.82 0.31 7
47 04-Sep 80.48 80.49 77.00 77.21 78.16 -2.44 738.02 78,501 5.24 50,671 4.75 0.40 9
48 03-Sep 80.99 80.99 78.15 79.14 79.79 -0.55 756.47 36,913 2.46 22,945 2.15 0.18 4
49 02-Sep 79.00 80.29 78.74 79.58 79.62 2.33 760.67 74,815 4.99 49,862 4.68 0.40 9
50 01-Sep 78.75 79.24 77.42 77.77 78.12 -2.25 743.37 73,854 4.93 47,903 4.49 0.37 8
51 29-Aug 79.11 81.87 78.48 79.56 80.24 0.57 760.48 95,631 6.38 61,230 5.74 0.49 11
52 28-Aug 76.90 80.49 76.21 79.11 79.09 2.61 756.18 200,175 13.35 123,812 11.61 0.98 22
53 26-Aug 79.23 79.49 76.25 77.10 77.82 -3.37 736.97 52,761 3.52 32,318 3.03 0.25 6
54 25-Aug 80.66 80.98 79.40 79.79 79.93 -0.32 762.68 45,135 3.01 27,349 2.57 0.22 5
55 22-Aug 80.30 81.99 79.71 80.05 80.35 -1.36 765.16 70,721 4.72 45,770 4.29 0.37 8
56 21-Aug 81.15 82.80 80.91 81.15 81.68 -1.05 775.68 46,155 3.08 24,221 2.27 0.20 4
57 20-Aug 83.90 83.90 80.95 82.01 81.80 -1.12 783.90 127,846 8.53 81,335 7.63 0.67 14
58 19-Aug 81.00 83.78 80.71 82.94 82.49 3.96 792.79 201,607 13.45 108,383 10.17 0.89 19
59 18-Aug 78.89 82.00 78.00 79.78 79.71 3.26 762.58 160,143 10.68 100,194 9.40 0.80 18
60 14-Aug 78.45 78.45 76.16 77.26 77.16 -0.91 738.50 93,936 6.26 52,709 4.94 0.41 9
61 13-Aug 78.66 79.10 77.58 77.97 78.18 -0.69 745.28 101,996 6.80 71,202 6.68 0.56 13
62 12-Aug 79.99 80.28 78.25 78.51 79.02 -0.68 750.44 65,410 4.36 42,424 3.98 0.34 8
63 11-Aug 78.90 80.58 78.54 79.05 79.03 -0.80 755.61 66,658 4.45 39,173 3.67 0.31 7
64 08-Aug 80.84 81.41 79.00 79.69 80.11 -1.21 761.72 84,096 5.61 49,150 4.61 0.39 9
65 07-Aug 81.60 82.01 79.32 80.67 80.32 -2.22 771.09 167,721 11.19 92,692 8.69 0.74 16
66 06-Aug 86.40 87.99 81.63 82.50 83.71 -4.24 788.58 146,340 9.76 77,379 7.26 0.65 14
67 05-Aug 86.60 87.50 86.00 86.15 86.40 -0.46 823.47 61,285 4.09 33,997 3.19 0.29 6

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