| Gtn Textiles Ltd share price | * Reload page for latest data. | Stock Listed on : |
Source BSE |
SERIES : EQ | ||
| 27-02-2026 Friday |
BSE
Sensex : 81,287.19 -961.42 -1.17% |
NSE
Nifty 50 : 25,178.65 -317.90 -1.25% |
USD - INR
1 $ = Rs 91.04 |
Find Stock | ||
| Company: | Gtn Textiles Ltd | MCap (aprox) 11 Crores |
Symbol : 532744 |
Source : BSE |
InvestinStocks .co.in |
|
| 7 Days % | 1 Month % | 2 Months % | 3 Months % | 6 Months % | 1 year % | Please Donate |
| -14.9% | 11.6% | 2.1% | 4.7% | -9.8% | -7.8% | |
| *** If data below is not upto date, please put -1, -2, -3… between " -share-price " and " .htm " in the address bar and press enter until you get latest data. | List of holidays | |||||
| Date | Day | Close_Price | Change | Volume | % CHG | Results |
| 27-02-26 | Fri | 8.93 | -0.46 | 2k | -4.9% | |
| 26-02-26 | Thu | 9.39 | -0.49 | 4.33k | -5.0% | Data Update : 8 PM |
| 25-02-26 | Wed | 9.88 | -0.1 | 1.98k | -1.0% | 27-02-26 : 8.93 |
| 24-02-26 | Tue | 9.98 | 0.13 | 7.32k | 1.3% | |
| 23-02-26 | Mon | 9.85 | -0.9 | 14.03k | -8.4% | Compared to : 19-02-26 10.49 |
| 20-02-26 | Fri | 10.75 | 0.26 | 9.08k | 2.5% | |
| 19-02-26 | Thu | 10.49 | -0.58 | 4.45k | -5.2% | 7 Days % |
| 18-02-26 | Wed | 11.07 | 0.07 | 4.52k | 0.6% | -14.9% |
| 17-02-26 | Tue | 11 | -0.29 | 30 | -2.6% | |
| 16-02-26 | Mon | 11.29 | -0.26 | 4.21k | -2.3% | Compared to : 27-01-26 8 |
| 13-02-26 | Fri | 11.55 | 0.15 | 1.04k | 1.3% | |
| 12-02-26 | Thu | 11.4 | 0.42 | 16.6k | 3.8% | 1 Month % |
| 11-02-26 | Wed | 10.98 | -0.3 | 6.84k | -2.7% | 11.6% |
| 10-02-26 | Tue | 11.28 | 1.29 | 48.59k | 12.9% | . |
| 09-02-26 | Mon | 9.99 | 1.25 | 24.14k | 14.3% | Compared to : 26-12-25 8.75 |
| 06-02-26 | Fri | 8.74 | 0.21 | 1.74k | 2.5% | |
| 05-02-26 | Thu | 8.53 | 0.4 | 3.48k | 4.9% | 2 Months % |
| 04-02-26 | Wed | 8.13 | 0.38 | 4.73k | 4.9% | 2.1% |
| 03-02-26 | Tue | 7.75 | -0.3 | 5.46k | -3.7% | |
| 02-02-26 | Mon | 8.05 | 0 | 8 | 0.0% | Compared to : 27-11-25 8.53 |
| 01-02-26 | Sun | 8.05 | -0.4 | 3 | -4.7% | |
| 30-01-26 | Fri | 8.45 | -0.11 | 226 | -1.3% | 3 Months % |
| 29-01-26 | Thu | 8.56 | 0.17 | 1.25k | 2.0% | 4.7% |
| 28-01-26 | Wed | 8.39 | 0.39 | 1.15k | 4.9% | |
| 27-01-26 | Tue | 8 | 0.27 | 1.48k | 3.5% | Compared to : 26-08-25 9.9 |
| 23-01-26 | Fri | 7.73 | 1.04k | -4.1% | ||
| 22-01-26 | Thu | 6 Months % | ||||
| 21-01-26 | Wed | 8.06 | -0.4 | 563 | -4.7% | -9.8% |
| 20-01-26 | Tue | 8.46 | -0.39 | 921 | -4.4% | |
| 19-01-26 | Mon | 8.85 | -0.03 | 302 | -0.3% | Compared to : 27-02-25 9.69 |
| 16-01-26 | Fri | 8.88 | -0.01 | 1.72k | -0.1% | |
| 14-01-26 | Wed | 8.89 | -0.01 | 2.24k | -0.1% | 1 year % |
| 13-01-26 | Tue | 8.9 | 0.16 | 1.06k | 1.8% | -7.8% |
| 12-01-26 | Mon | 8.74 | 0 | 275 | 0.0% | |
| 09-01-26 | Fri | 8.74 | 0.41 | 422 | 4.9% | *End of the day Data will be updated at 7pm everyday . * Only Data, Not recommendation. . * Extreme % s' fall may include split/Bonus. . * Blanks represents stock not traded on that day. . * Please verify data with latest sources before taking any decision. . *Google search [stock_name investinstocks.co.in] for data. . We are serving Nation, for free. Please donate. Paypal : https:// www.paypal.me/ DonateStartup |
| 08-01-26 | Thu | 8.33 | 0.03 | 659 | 0.4% | |
| 07-01-26 | Wed | 8.3 | -0.06 | 843 | -0.7% | |
| 06-01-26 | Tue | 8.36 | 0 | 530 | 0.0% | |
| 05-01-26 | Mon | 8.36 | 0 | 623 | 0.0% | |
| 02-01-26 | Fri | 8.36 | 0.16 | 251 | 2.0% | |
| 01-01-26 | Thu | 8.2 | -0.15 | 335 | -1.8% | |
| 31-12-25 | Wed | 8.35 | -0.3 | 2.2k | -3.5% | |
| 30-12-25 | Tue | 8.65 | -0.35 | 554 | -3.9% | |
| 29-12-25 | Mon | 9 | 0.25 | 1.04k | 2.9% | |
| 26-12-25 | Fri | 8.75 | 0 | 25 | 0.0% | |
| 24-12-25 | Wed | 8.75 | -0.43 | 340 | -4.7% | |
| 23-12-25 | Tue | 9.18 | 0.18 | 128 | 2.0% | |
| 22-12-25 | Mon | 9 | 0.14 | 614 | 1.6% | |
| 19-12-25 | Fri | 8.86 | 0.37 | 1.11k | 4.4% | |
| 18-12-25 | Thu | 8.49 | 0.34 | 2.57k | 4.2% | |
| 17-12-25 | Wed | 8.15 | -0.36 | 1.5k | -4.2% | |
| 16-12-25 | Tue | 8.51 | -0.22 | 101 | -2.5% | |
| 15-12-25 | Mon | 8.73 | -0.05 | 118 | -0.6% | |
| 12-12-25 | Fri | 8.78 | 0 | 461 | 0.0% | |
| 11-12-25 | Thu | 8.78 | -0.42 | 2.72k | -4.6% | |
| 10-12-25 | Wed | 9.2 | 0.4 | 40 | 4.5% | |
| 09-12-25 | Tue | 8.8 | 0.13 | 28 | 1.5% | |
| 08-12-25 | Mon | 8.67 | 0 | 4k | 0.0% | |
| 05-12-25 | Fri | 8.67 | -0.35 | 147 | -3.9% | |
| 04-12-25 | Thu | 9.02 | -0.03 | 4.04k | -0.3% | |
| 03-12-25 | Wed | 9.05 | 0 | 1.38k | 0.0% | |
| 02-12-25 | Tue | 9.05 | 0 | 1.45k | 0.0% | |
| 01-12-25 | Mon | 9.05 | 0.1 | 394 | 1.1% | |
| 28-11-25 | Fri | 8.95 | 0.42 | 1.95k | 4.9% | |
| 27-11-25 | Thu | 8.53 | -0.07 | 4.09k | -0.8% | |
| 26-11-25 | Wed | 8.6 | 0.01 | 43 | 0.1% | |
| 25-11-25 | Tue | 8.59 | -0.41 | 674 | -4.6% | |
| 24-11-25 | Mon | 9 | -0.07 | 3.3k | -0.8% | |
| 21-11-25 | Fri | 9.07 | -0.23 | 185 | -2.5% | |
| 20-11-25 | Thu | 9.3 | -0.2 | 347 | -2.1% | |
| 19-11-25 | Wed | 9.5 | 0 | 1.69k | 0.0% | |
| 18-11-25 | Tue | 9.5 | 0 | 1.2k | 0.0% | |
| 17-11-25 | Mon | 9.5 | 0 | 517 | 0.0% | |
| 14-11-25 | Fri | 9.5 | -0.05 | 2.35k | -0.5% | |
| 13-11-25 | Thu | 9.55 | -0.09 | 5.4k | -0.9% | |
| 12-11-25 | Wed | 9.64 | -0.12 | 325 | -1.2% | |
| 11-11-25 | Tue | 9.76 | -0.24 | 9.68k | -2.4% | |
| 10-11-25 | Mon | 10 | -0.36 | 1.78k | -3.5% | |
| 07-11-25 | Fri | 10.36 | -0.5 | 27.85k | -4.6% | |
| 06-11-25 | Thu | 10.86 | -0.14 | 30.12k | -1.3% | |
| 04-11-25 | Tue | 11.14 | 0.42 | 7.68k | 3.9% | |
| 03-11-25 | Mon | 11 | -0.14 | 14.02k | -1.3% | |
| 31-10-25 | Fri | 10.72 | -1.24 | 95.12k | -10.4% | |
| 30-10-25 | Thu | 11.96 | 1.99 | 192.65k | 20.0% | |
| 29-10-25 | Wed | 9.97 | 0.4 | 16.79k | 4.2% | |
| 28-10-25 | Tue | 9.57 | -0.03 | 1.43k | -0.3% | |
| 27-10-25 | Mon | 9.6 | -0.19 | 5.14k | -1.9% | |
| 24-10-25 | Fri | 9.79 | -0.37 | 5.39k | -3.6% | |
| 23-10-25 | Thu | 10.16 | -0.28 | 5.03k | -2.7% | |
| 21-10-25 | Tue | 10.44 | 0.46 | 10.51k | 4.6% | |
| 20-10-25 | Mon | 9.98 | 0.06 | 47 | 0.6% | |
| 17-10-25 | Fri | 10.18 | 0.2 | 3.76k | 2.0% | |
| 16-10-25 | Thu | 9.92 | -0.26 | 296 | -2.6% | |
| 15-10-25 | Wed | 9.98 | 0.56 | 29.95k | 5.9% | |
| 14-10-25 | Tue | 9.42 | -0.37 | 3.78k | -3.8% | |
| 13-10-25 | Mon | 9.79 | 0.01 | 142 | 0.1% | |
| 10-10-25 | Fri | 9.78 | 0.12 | 1.25k | 1.2% | |
| 09-10-25 | Thu | 9.66 | -0.04 | 1.64k | -0.4% | |
| 08-10-25 | Wed | 9.7 | -0.04 | 3k | -0.4% | |
| 07-10-25 | Tue | 9.74 | 0.49 | 1 | 5.3% | |
| 06-10-25 | Mon | 9.25 | 0 | 151 | 0.0% | |
| 03-10-25 | Fri | 9.25 | -0.65 | 1.67k | -6.6% | |
| 01-10-25 | Wed | 9.9 | -0.05 | 322 | -0.5% | |
| 30-09-25 | Tue | 9.95 | -0.04 | 19 | -0.4% | |
| 29-09-25 | Mon | 9.99 | -0.2 | 66 | -2.0% | |
| 26-09-25 | Fri | 10.19 | -0.06 | 659 | -0.6% | |
| 25-09-25 | Thu | 10.25 | -0.31 | 263 | -2.9% | |
| 24-09-25 | Wed | 10.56 | 1.37 | 1.12k | 14.9% | |
| 23-09-25 | Tue | 9.19 | 0.09 | 60 | 1.0% | |
| 22-09-25 | Mon | 9.1 | 0 | 17.03k | 0.0% | |
| 19-09-25 | Fri | 9.1 | 0 | 221 | 0.0% | |
| 18-09-25 | Thu | 9.1 | -0.01 | 444 | -0.1% | |
| 17-09-25 | Wed | 9.11 | 0 | 1.66k | 0.0% | |
| 16-09-25 | Tue | 9.11 | -0.1 | 511 | -1.1% | |
| 15-09-25 | Mon | 9.21 | 0 | 516 | 0.0% | |
| 12-09-25 | Fri | 9.21 | -0.49 | 606 | -5.1% | |
| 11-09-25 | Thu | 9.7 | -0.05 | 2.15k | -0.5% | |
| 10-09-25 | Wed | 9.75 | -0.38 | 12 | -3.8% | |
| 09-09-25 | Tue | 10.13 | 1.24 | 1.16k | 13.9% | |
| 08-09-25 | Mon | 8.89 | -0.59 | 4.03k | -6.2% | |
| 05-09-25 | Fri | 9.48 | -0.92 | 2.3k | -8.8% | |
| 04-09-25 | Thu | 9 | -0.35 | 231 | -3.7% | |
| 03-09-25 | Wed | 10.4 | 1.4 | 390 | 15.6% | |
| 02-09-25 | Tue | 9.35 | -0.15 | 883 | -1.6% | |
| 01-09-25 | Mon | 9.5 | 0 | 2.86k | 0.0% | |
| 29-08-25 | Fri | 9.5 | 0.28 | 360 | 3.0% | |
| 28-08-25 | Thu | 9.22 | -0.68 | 1.83k | -6.9% | |
| 26-08-25 | Tue | 9.9 | -0.07 | 20 | -0.7% | |
| 25-08-25 | Mon | 9.97 | -0.03 | 4.63k | -0.3% | |
| 22-08-25 | Fri | 10 | 0.5 | 1.35k | 5.3% | |
| 21-08-25 | Thu | 9.5 | -0.3 | 5.54k | -3.1% | |
| 20-08-25 | Wed | 9.8 | -0.19 | 2.66k | -1.9% | |
| 19-08-25 | Tue | 9.99 | 0.32 | 32.12k | 3.3% | |
| 18-08-25 | Mon | 9.67 | 1.57 | 63.25k | 19.4% | |
| 14-08-25 | Thu | 8.1 | -0.4 | 8.56k | -4.7% | |
| 13-08-25 | Wed | 8.5 | -0.19 | 507 | -2.2% | |
| 12-08-25 | Tue | 8.69 | 0 | 8.44k | 0.0% | |
| 11-08-25 | Mon | 8.69 | 1.13 | 683 | 14.9% | |
| 08-08-25 | Fri | 7.56 | -1.32 | 36 | -14.9% | |
| 07-08-25 | Thu | 8.88 | -0.05 | 587 | -0.6% | |
| 06-08-25 | Wed | 8.93 | -0.02 | 1 | -0.2% | |
| 05-08-25 | Tue | 8.95 | -0.03 | 1.65k | -0.3% | |
| 04-08-25 | Mon | 8.98 | 0.48 | 6 | 5.6% | |
| 01-08-25 | Fri | 8.5 | -0.24 | 25.47k | -2.7% | |
| 31-07-25 | Thu | 8.85 | -0.03 | 498 | -0.3% | |
| 30-07-25 | Wed | 8.74 | -0.11 | 1.11k | -1.2% | |
| 29-07-25 | Tue | 8.88 | 0.64 | 10.63k | 7.8% | |
| 28-07-25 | Mon | 8.24 | -0.08 | 459 | -1.0% | |
| 25-07-25 | Fri | 8.32 | 0 | 371 | 0.0% | |
| 24-07-25 | Thu | 8.32 | -0.08 | 1.35k | -1.0% | |
| 23-07-25 | Wed | 8.4 | -0.18 | 123 | -2.1% | |
| 22-07-25 | Tue | 8.58 | 0.1 | 7.75k | 1.2% | |
| 21-07-25 | Mon | 8.48 | 0.08 | 1.5k | 1.0% | |
| 18-07-25 | Fri | 8.4 | 0 | 367 | 0.0% | |
| 17-07-25 | Thu | 8.4 | -0.02 | 969 | -0.2% | |
| 16-07-25 | Wed | 8.42 | -0.15 | 9.12k | -1.8% | |
| 15-07-25 | Tue | 8.57 | 0 | 1.25k | 0.0% | |
| 14-07-25 | Mon | 8.57 | -0.07 | 848 | -0.8% | |
| 11-07-25 | Fri | 8.64 | -0.26 | 2.19k | -2.9% | |
| 10-07-25 | Thu | 8.9 | -0.05 | 5.56k | -0.6% | |
| 09-07-25 | Wed | 8.95 | -0.02 | 102 | -0.2% | |
| 08-07-25 | Tue | 8.97 | 0.04 | 6.8k | 0.4% | |
| 07-07-25 | Mon | 8.93 | -0.07 | 2.05k | -0.8% | |
| 04-07-25 | Fri | 9 | -0.04 | 853 | -0.4% | |
| 03-07-25 | Thu | 9.04 | 0.05 | 706 | 0.6% | |
| 02-07-25 | Wed | 8.99 | 0.15 | 16.69k | 1.7% | |
| 01-07-25 | Tue | 8.84 | -0.05 | 1.84k | -0.6% | |
| 30-06-25 | Mon | 8.89 | -0.16 | 1.53k | -1.8% | |
| 27-06-25 | Fri | 9.05 | 0.17 | 5.39k | 1.9% | |
| 26-06-25 | Thu | 8.88 | -0.03 | 6.18k | -0.3% | |
| 25-06-25 | Wed | 8.91 | 0.05 | 5.57k | 0.6% | |
| 24-06-25 | Tue | 8.86 | -0.14 | 2.56k | -1.6% | |
| 23-06-25 | Mon | 9 | 0.1 | 9.38k | 1.1% | |
| 20-06-25 | Fri | 8.9 | 0.23 | 1.83k | 2.7% | |
| 19-06-25 | Thu | 8.67 | -0.33 | 10.33k | -3.7% | |
| 18-06-25 | Wed | 9 | -0.15 | 1.01k | -1.6% | |
| 17-06-25 | Tue | 9.15 | -0.04 | 533 | -0.4% | |
| 16-06-25 | Mon | 9.19 | 0.3 | 322 | 3.4% | |
| 13-06-25 | Fri | 8.89 | -0.44 | 11.26k | -4.7% | |
| 12-06-25 | Thu | 9.33 | 0.13 | 10.21k | 1.4% | |
| 11-06-25 | Wed | 9.2 | -0.02 | 6.07k | -0.2% | |
| 10-06-25 | Tue | 9.22 | 0.1 | 15.04k | 1.1% | |
| 09-06-25 | Mon | 9.12 | 0.14 | 20.65k | 1.6% | |
| 06-06-25 | Fri | 9.17 | 0.27 | 4.53k | 3.0% | |
| 05-06-25 | Thu | 8.98 | -0.19 | 921 | -2.1% | |
| 04-06-25 | Wed | 8.9 | -0.1 | 9.41k | -1.1% | |
| 03-06-25 | Tue | 9 | -0.2 | 2.85k | -2.2% | |
| 02-06-25 | Mon | 9.2 | -0.09 | 1.06k | -1.0% | |
| 30-05-25 | Fri | 9.29 | -0.05 | 4.42k | -0.5% | |
| 29-05-25 | Thu | 9.34 | -0.17 | 34.36k | -1.8% | |
| 28-05-25 | Wed | 9.51 | 0.14 | 4.36k | 1.5% | |
| 27-05-25 | Tue | 9.75 | 0.15 | 1.64k | 1.6% | |
| 26-05-25 | Mon | 9.37 | -0.38 | 5.55k | -3.9% | |
| 23-05-25 | Fri | 9.6 | -0.06 | 330 | -0.6% | |
| 22-05-25 | Thu | 9.66 | 0.06 | 745 | 0.6% | |
| 21-05-25 | Wed | 9.6 | -0.06 | 799 | -0.6% | |
| 20-05-25 | Tue | 9.66 | 0.53 | 2.63k | 5.8% | |
| 19-05-25 | Mon | 9.13 | 0.24 | 19.41k | 2.7% | |
| 16-05-25 | Fri | 8.89 | -0.06 | 3.08k | -0.7% | |
| 15-05-25 | Thu | 8.95 | 0.15 | 1.3k | 1.7% | |
| 14-05-25 | Wed | 8.95 | 0.32 | 323 | 3.7% | |
| 13-05-25 | Tue | 8.8 | -0.15 | 3.04k | -1.7% | |
| 12-05-25 | Mon | 8.63 | -0.37 | 8.95k | -4.1% | |
| 09-05-25 | Fri | 9 | 0.1 | 2.17k | 1.1% | |
| 08-05-25 | Thu | 9.09 | -0.09 | 11 | -1.0% | |
| 07-05-25 | Wed | 8.99 | 0.21 | 542 | 2.4% | |
| 06-05-25 | Tue | 8.78 | -0.32 | 2.88k | -3.5% | |
| 05-05-25 | Mon | 9.1 | -0.2 | 705 | -2.2% | |
| 02-05-25 | Fri | 9.3 | 0.18 | 1.66k | 2.0% | |
| 30-04-25 | Wed | 9.12 | -0.18 | 647 | -1.9% | |
| 29-04-25 | Tue | 9.3 | 0.4 | 1.03k | 4.5% | |
| 28-04-25 | Mon | 8.9 | -0.65 | 21.7k | -6.8% | |
| 25-04-25 | Fri | 9.55 | 0.17 | 17.22k | 1.8% | |
| 24-04-25 | Thu | 9.38 | 0.47 | 124.39k | 5.3% | |
| 23-04-25 | Wed | 9.49 | 0.49 | 3.47k | 5.4% | |
| 22-04-25 | Tue | 8.91 | -0.58 | 5.07k | -6.1% | |
| 21-04-25 | Mon | 9 | 0.04 | 632 | 0.4% | |
| 17-04-25 | Thu | 8.96 | 0.1 | 1.49k | 1.1% | |
| 16-04-25 | Wed | 8.86 | -0.21 | 2.26k | -2.3% | |
| 15-04-25 | Tue | 9.07 | 0.24 | 3.09k | 2.7% | |
| 11-04-25 | Fri | 8.83 | -0.04 | 460 | -0.5% | |
| 09-04-25 | Wed | 8.87 | 0.22 | 260 | 2.5% | |
| 08-04-25 | Tue | 8.65 | -0.13 | 3.87k | -1.5% | |
| 07-04-25 | Mon | 8.78 | -0.15 | 516 | -1.7% | |
| 04-04-25 | Fri | 8.93 | 0.24 | 1.79k | 2.8% | |
| 03-04-25 | Thu | 8.69 | -0.27 | 1.68k | -3.0% | |
| 02-04-25 | Wed | 8.96 | 0.2 | 595 | 2.3% | |
| 01-04-25 | Tue | 8.76 | 0.62 | 318 | 7.6% | |
| 28-03-25 | Fri | 8.14 | -0.41 | 3.76k | -4.8% | |
| 27-03-25 | Thu | 8.55 | 0.23 | 15.98k | 2.8% | |
| 26-03-25 | Wed | 8.32 | -0.23 | 4.43k | -2.7% | |
| 25-03-25 | Tue | 8.55 | -0.85 | 13.29k | -9.0% | |
| 24-03-25 | Mon | 9.4 | -0.45 | 4.25k | -4.6% | |
| 21-03-25 | Fri | 9.85 | 0.85 | 3.66k | 9.4% | |
| 20-03-25 | Thu | 9 | 0.66 | 1.68k | 7.9% | |
| 19-03-25 | Wed | 8.34 | -0.18 | 756 | -2.1% | |
| 18-03-25 | Tue | 8.52 | 0.46 | 878 | 5.7% | |
| 17-03-25 | Mon | 8.06 | -0.64 | 1.29k | -7.4% | |
| 13-03-25 | Thu | 8.93 | 0.28 | 1.14k | 3.2% | |
| 12-03-25 | Wed | 8.7 | -0.23 | 711 | -2.6% | |
| 11-03-25 | Tue | 8.65 | -0.23 | 5.28k | -2.6% | |
| 10-03-25 | Mon | 8.88 | -0.47 | 4.48k | -5.0% | |
| 07-03-25 | Fri | 9.35 | 0.57 | 3.08k | 6.5% | |
| 06-03-25 | Thu | 8.78 | 0.02 | 2.29k | 0.2% | |
| 05-03-25 | Wed | 8.76 | 0.48 | 2.09k | 5.8% | |
| 04-03-25 | Tue | 8.28 | -0.52 | 693 | -5.9% | |
| 03-03-25 | Mon | 8.8 | -0.89 | 5.82k | -9.2% | |
| 28-02-25 | Fri | 9.69 | 0 | 2.24k | 0.0% | |
| 27-02-25 | Thu | 9.69 | 0.22 | 431 | 2.3% | |
| 25-02-25 | Tue | 9.47 | 0.32 | 1.52k | 3.5% | |