GHCL Limited (BOM:500171)
India · Delayed Price · Currency is INR 454.40
+4.10 (0.91%)
At close: Mar 16, 2026
GHCL Limited Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 16, 2026 | 450.25 | 456.60 | 442.25 | 454.40 | 454.40 | 0.91% | 3,262 |
| Mar 13, 2026 | 460.10 | 464.60 | 447.60 | 450.30 | 450.30 | -2.76% | 6,080 |
| Mar 12, 2026 | 456.10 | 474.05 | 450.80 | 463.10 | 463.10 | 1.37% | 15,104 |
| Mar 11, 2026 | 463.20 | 473.00 | 454.20 | 456.85 | 456.85 | -1.39% | 5,624 |
| Mar 10, 2026 | 456.80 | 464.70 | 453.80 | 463.30 | 463.30 | 1.43% | 3,950 |
| Mar 9, 2026 | 455.05 | 459.15 | 445.00 | 456.75 | 456.75 | -0.72% | 3,727 |
| Mar 6, 2026 | 466.90 | 468.90 | 459.10 | 460.05 | 460.05 | -1.81% | 2,596 |
| Mar 5, 2026 | 464.00 | 470.80 | 460.00 | 468.55 | 468.55 | 1.87% | 3,346 |
| Mar 4, 2026 | 464.00 | 464.40 | 451.10 | 459.95 | 459.95 | -1.92% | 8,664 |
| Mar 2, 2026 | 475.80 | 480.00 | 463.15 | 468.95 | 468.95 | -2.25% | 5,135 |
| Feb 27, 2026 | 493.15 | 493.15 | 478.05 | 479.75 | 479.75 | -2.76% | 3,620 |
| Feb 26, 2026 | 481.20 | 495.00 | 481.20 | 493.35 | 493.35 | 2.52% | 5,621 |
| Feb 25, 2026 | 492.70 | 492.70 | 474.55 | 481.20 | 481.20 | -1.96% | 10,683 |
| Feb 24, 2026 | 491.00 | 492.00 | 486.00 | 490.80 | 490.80 | -0.71% | 9,930 |
| Feb 23, 2026 | 495.05 | 503.20 | 493.00 | 494.30 | 494.30 | -0.58% | 3,526 |
| Feb 20, 2026 | 498.40 | 498.40 | 492.00 | 497.20 | 497.20 | -0.22% | 2,686 |
| Feb 19, 2026 | 503.25 | 505.85 | 497.00 | 498.30 | 498.30 | -1.03% | 1,318 |
| Feb 18, 2026 | 501.05 | 508.15 | 501.05 | 503.50 | 503.50 | -0.44% | 1,573 |
| Feb 17, 2026 | 496.80 | 509.80 | 495.00 | 505.75 | 505.75 | 1.81% | 2,793 |
| Feb 16, 2026 | 501.00 | 501.00 | 492.00 | 496.75 | 496.75 | -1.03% | 15,402 |
| 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 |