GHCL Limited (BOM:500171)
India · Delayed Price · Currency is INR 598.90
-12.35 (-2.02%)
At close: Dec 5, 2025
GHCL Limited Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Dec 3, 2025 | 582.00 | 622.10 | 580.60 | 619.05 | 619.05 | 6.19% | 68,813 |
| Dec 2, 2025 | 568.20 | 588.65 | 568.20 | 582.95 | 582.95 | 1.33% | 34,081 |
| Dec 1, 2025 | 574.95 | 583.95 | 569.00 | 575.30 | 575.30 | -0.10% | 10,374 |
| Nov 28, 2025 | 570.30 | 576.90 | 569.50 | 575.85 | 575.85 | 0.42% | 2,686 |
| Nov 27, 2025 | 568.00 | 608.15 | 568.00 | 573.45 | 573.45 | 0.97% | 22,910 |
| Nov 26, 2025 | 562.70 | 573.95 | 562.70 | 567.95 | 567.95 | -0.49% | 4,679 |
| Nov 25, 2025 | 577.35 | 577.35 | 562.70 | 570.75 | 570.75 | -1.14% | 11,330 |
| Nov 24, 2025 | 590.10 | 598.00 | 574.45 | 577.35 | 577.35 | -3.15% | 9,476 |
| Nov 21, 2025 | 590.50 | 603.65 | 590.40 | 596.10 | 596.10 | -1.80% | 6,590 |
| Nov 20, 2025 | 599.95 | 609.45 | 594.50 | 607.00 | 607.00 | 1.14% | 12,507 |
| Nov 19, 2025 | 600.00 | 603.30 | 590.05 | 600.15 | 600.15 | 1.12% | 2,355 |
| Nov 18, 2025 | 598.85 | 600.55 | 588.00 | 593.50 | 593.50 | -0.10% | 12,445 |
| Nov 17, 2025 | 603.20 | 605.00 | 591.05 | 594.10 | 594.10 | -2.01% | 13,257 |
| Nov 14, 2025 | 604.70 | 622.50 | 604.70 | 606.30 | 606.30 | -5.39% | 14,498 |
| Nov 13, 2025 | 625.45 | 643.00 | 624.05 | 640.85 | 640.85 | 2.49% | 37,110 |
| Nov 12, 2025 | 621.00 | 628.05 | 613.00 | 625.30 | 625.30 | 1.07% | 10,846 |
| Nov 11, 2025 | 620.80 | 621.10 | 614.50 | 618.70 | 618.70 | 0.02% | 13,715 |
| Nov 10, 2025 | 620.00 | 620.00 | 613.00 | 618.60 | 618.60 | 0.09% | 11,768 |
| Nov 7, 2025 | 608.45 | 619.60 | 608.45 | 618.05 | 618.05 | 1.07% | 11,923 |
| Nov 6, 2025 | 616.05 | 619.90 | 604.75 | 611.50 | 611.50 | -0.81% | 9,107 |
| Nov 4, 2025 | 630.00 | 636.00 | 609.05 | 616.50 | 616.50 | -0.65% | 14,013 |
| Nov 3, 2025 | 627.10 | 630.00 | 602.85 | 620.55 | 620.55 | -3.18% | 44,864 |
| Oct 31, 2025 | 646.05 | 648.00 | 637.85 | 640.90 | 640.90 | -0.84% | 7,734 |
| Oct 30, 2025 | 665.05 | 668.00 | 643.85 | 646.30 | 646.30 | -0.22% | 15,873 |
| Oct 29, 2025 | 646.75 | 650.00 | 637.05 | 647.70 | 647.70 | 1.73% | 8,420 |
| Oct 28, 2025 | 627.75 | 640.15 | 627.75 | 636.70 | 636.70 | 0.46% | 4,364 |
| Oct 27, 2025 | 651.60 | 657.35 | 631.70 | 633.80 | 633.80 | -2.42% | 8,101 |
| Oct 24, 2025 | 632.20 | 651.20 | 632.20 | 649.55 | 649.55 | -0.02% | 8,739 |
| Oct 23, 2025 | 665.45 | 665.45 | 647.00 | 649.65 | 649.65 | -0.99% | 3,206 |
| Oct 21, 2025 | 653.55 | 665.00 | 652.30 | 656.15 | 656.15 | 1.12% | 4,885 |
| Oct 20, 2025 | 626.00 | 662.15 | 625.60 | 648.90 | 648.90 | 3.67% | 42,568 |
| Oct 17, 2025 | 627.00 | 628.55 | 616.10 | 625.90 | 625.90 | 0.06% | 8,596 |
| Oct 16, 2025 | 623.15 | 639.00 | 621.50 | 625.50 | 625.50 | 0.20% | 3,000 |
| Oct 15, 2025 | 624.80 | 625.35 | 616.00 | 624.25 | 624.25 | -0.30% | 5,244 |
| Oct 14, 2025 | 620.65 | 630.00 | 618.40 | 626.10 | 626.10 | -0.31% | 3,232 |
| Oct 13, 2025 | 620.85 | 629.60 | 619.50 | 628.05 | 628.05 | -0.70% | 5,592 |
| Oct 10, 2025 | 627.40 | 637.80 | 626.20 | 632.45 | 632.45 | -0.10% | 4,714 |
| Oct 9, 2025 | 630.95 | 645.00 | 618.75 | 633.10 | 633.10 | 2.10% | 12,224 |
| Oct 8, 2025 | 605.15 | 629.00 | 605.15 | 620.10 | 620.10 | 1.91% | 7,061 |
| Oct 7, 2025 | 616.65 | 621.85 | 605.85 | 608.45 | 608.45 | -0.61% | 6,890 |
| Oct 6, 2025 | 601.45 | 616.65 | 600.00 | 612.20 | 612.20 | 1.82% | 5,377 |
| Oct 3, 2025 | 607.15 | 624.95 | 596.60 | 601.25 | 601.25 | -0.95% | 6,561 |
| Oct 1, 2025 | 590.15 | 610.00 | 590.15 | 607.00 | 607.00 | 0.23% | 6,956 |
| Sep 30, 2025 | 583.40 | 611.00 | 583.40 | 605.60 | 605.60 | 3.86% | 17,485 |
| Sep 29, 2025 | 577.85 | 596.70 | 577.85 | 583.10 | 583.10 | 0.20% | 1,835 |
| Sep 26, 2025 | 597.30 | 597.30 | 575.35 | 581.95 | 581.95 | -2.57% | 4,887 |
| Sep 25, 2025 | 598.20 | 602.95 | 591.65 | 597.30 | 597.30 | -0.15% | 16,267 |
| Sep 24, 2025 | 599.55 | 604.00 | 595.00 | 598.20 | 598.20 | -0.61% | 9,033 |