GHCL Limited (BOM:500171)
India · Delayed Price · Currency is INR 501.90
-7.25 (-1.42%)
At close: Feb 13, 2026
GHCL Limited Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 13, 2026 | 510.35 | 510.50 | 492.25 | 501.90 | 501.90 | -1.42% | 5,552 |
| Feb 12, 2026 | 519.25 | 519.25 | 506.90 | 509.15 | 509.15 | -1.95% | 3,039 |
| Feb 11, 2026 | 522.80 | 525.00 | 514.45 | 519.30 | 519.30 | -1.39% | 2,919 |
| Feb 10, 2026 | 521.10 | 529.40 | 521.10 | 526.60 | 526.60 | 1.07% | 1,741 |
| Feb 9, 2026 | 513.40 | 523.00 | 511.15 | 521.00 | 521.00 | 1.49% | 2,214 |
| Feb 6, 2026 | 506.00 | 514.60 | 506.00 | 513.35 | 513.35 | 0.71% | 2,407 |
| Feb 5, 2026 | 520.75 | 524.70 | 500.55 | 509.75 | 509.75 | -2.17% | 4,996 |
| Feb 4, 2026 | 524.45 | 532.50 | 518.65 | 521.05 | 521.05 | -0.65% | 4,543 |
| Feb 3, 2026 | 585.00 | 585.00 | 517.05 | 524.45 | 524.45 | 1.76% | 6,261 |
| Feb 2, 2026 | 517.80 | 521.35 | 512.10 | 515.40 | 515.40 | -1.50% | 2,587 |
| Feb 1, 2026 | 526.75 | 531.10 | 515.65 | 523.25 | 523.25 | -1.43% | 3,642 |
| Jan 30, 2026 | 524.00 | 533.00 | 520.60 | 530.85 | 530.85 | 0.01% | 2,153 |
| Jan 29, 2026 | 535.05 | 535.05 | 514.30 | 530.80 | 530.80 | -0.80% | 7,980 |
| Jan 28, 2026 | 523.80 | 537.85 | 523.80 | 535.10 | 535.10 | 2.67% | 2,893 |
| Jan 27, 2026 | 519.35 | 524.25 | 512.00 | 521.20 | 521.20 | -1.37% | 4,697 |
| Jan 23, 2026 | 534.90 | 538.00 | 524.00 | 528.45 | 528.45 | -1.19% | 2,180 |
| Jan 22, 2026 | 547.10 | 547.10 | 530.80 | 534.80 | 534.80 | -0.67% | 4,173 |
| Jan 21, 2026 | 525.05 | 540.00 | 522.95 | 538.40 | 538.40 | 2.39% | 6,672 |
| Jan 20, 2026 | 538.15 | 538.65 | 524.15 | 525.85 | 525.85 | -2.89% | 2,104 |
| Jan 19, 2026 | 541.05 | 544.90 | 534.00 | 541.50 | 541.50 | -1.14% | 2,568 |
| Jan 16, 2026 | 550.05 | 553.00 | 545.00 | 547.75 | 547.75 | -0.96% | 1,677 |
| Jan 14, 2026 | 546.65 | 556.45 | 540.85 | 553.05 | 553.05 | 0.77% | 3,436 |
| Jan 13, 2026 | 547.75 | 554.55 | 547.00 | 548.80 | 548.80 | 0.14% | 1,871 |
| Jan 12, 2026 | 540.45 | 548.75 | 538.20 | 548.05 | 548.05 | 0.33% | 2,091 |
| Jan 9, 2026 | 554.95 | 554.95 | 545.00 | 546.25 | 546.25 | -1.87% | 3,983 |
| Jan 8, 2026 | 562.70 | 564.10 | 555.00 | 556.65 | 556.65 | -0.50% | 1,976 |
| Jan 7, 2026 | 564.00 | 567.75 | 558.00 | 559.45 | 559.45 | -1.51% | 3,251 |
| Jan 6, 2026 | 573.20 | 578.05 | 563.50 | 568.00 | 568.00 | -0.90% | 7,843 |
| Jan 5, 2026 | 567.90 | 578.25 | 567.90 | 573.15 | 573.15 | 1.15% | 3,825 |
| Jan 2, 2026 | 564.00 | 567.85 | 559.70 | 566.65 | 566.65 | 0.78% | 1,335 |
| Jan 1, 2026 | 564.60 | 572.05 | 559.15 | 562.25 | 562.25 | -0.40% | 1,844 |
| Dec 31, 2025 | 550.10 | 570.00 | 550.10 | 564.50 | 564.50 | 2.63% | 3,850 |
| Dec 30, 2025 | 556.15 | 559.55 | 548.80 | 550.05 | 550.05 | -1.21% | 2,746 |
| Dec 29, 2025 | 564.95 | 568.80 | 555.00 | 556.80 | 556.80 | -1.46% | 2,489 |
| Dec 26, 2025 | 564.25 | 567.40 | 561.80 | 565.05 | 565.05 | 0.21% | 2,486 |
| Dec 24, 2025 | 571.80 | 572.75 | 562.95 | 563.85 | 563.85 | -1.47% | 4,534 |
| Dec 23, 2025 | 568.05 | 576.10 | 568.05 | 572.25 | 572.25 | 0.79% | 1,436 |
| Dec 22, 2025 | 573.35 | 575.65 | 567.00 | 567.75 | 567.75 | -0.48% | 2,460 |
| Dec 19, 2025 | 564.30 | 575.60 | 555.10 | 570.50 | 570.50 | 1.10% | 3,394 |
| Dec 18, 2025 | 572.50 | 572.50 | 562.00 | 564.30 | 564.30 | -1.44% | 2,930 |
| Dec 17, 2025 | 564.90 | 578.00 | 564.90 | 572.55 | 572.55 | 1.35% | 3,870 |
| Dec 16, 2025 | 574.65 | 574.65 | 562.95 | 564.90 | 564.90 | -1.79% | 5,330 |
| Dec 15, 2025 | 576.15 | 580.05 | 574.00 | 575.20 | 575.20 | -0.16% | 4,536 |
| Dec 12, 2025 | 580.05 | 583.05 | 575.15 | 576.15 | 576.15 | -0.66% | 4,548 |
| Dec 11, 2025 | 591.45 | 591.45 | 578.85 | 580.00 | 580.00 | -1.94% | 5,964 |
| Dec 10, 2025 | 591.95 | 595.35 | 584.00 | 591.50 | 591.50 | -0.36% | 2,163 |
| Dec 9, 2025 | 586.00 | 605.00 | 586.00 | 593.65 | 593.65 | 1.31% | 12,317 |
| Dec 8, 2025 | 597.50 | 597.50 | 583.25 | 585.95 | 585.95 | -2.16% | 3,159 |
| Dec 5, 2025 | 605.35 | 606.40 | 597.00 | 598.90 | 598.90 | -2.02% | 3,724 |
| Dec 4, 2025 | 615.90 | 617.00 | 604.25 | 611.25 | 611.25 | -1.26% | 10,931 |