GHCL Limited (BOM:500171)
India · Delayed Price · Currency is INR 430.35
+10.50 (2.50%)
At close: Jun 12, 2026
BOM:500171 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 12, 2026 | 422.05 | 432.90 | 421.35 | 430.35 | 430.35 | 2.50% | 30,418 |
| Jun 11, 2026 | 432.15 | 433.45 | 417.25 | 419.85 | 419.85 | -3.07% | 29,974 |
| Jun 10, 2026 | 441.00 | 446.65 | 432.00 | 433.15 | 433.15 | -1.17% | 17,301 |
| Jun 9, 2026 | 430.65 | 439.55 | 430.50 | 438.30 | 438.30 | 2.16% | 8,224 |
| Jun 8, 2026 | 441.25 | 441.25 | 426.65 | 429.05 | 429.05 | -2.73% | 17,679 |
| Jun 5, 2026 | 446.00 | 449.15 | 439.80 | 441.10 | 441.10 | -0.36% | 10,709 |
| Jun 4, 2026 | 452.00 | 452.05 | 442.00 | 442.70 | 442.70 | -0.92% | 17,269 |
| Jun 3, 2026 | 456.95 | 460.00 | 443.40 | 446.80 | 446.80 | -1.95% | 19,964 |
| Jun 2, 2026 | 458.60 | 464.85 | 452.70 | 455.70 | 455.70 | -0.99% | 15,936 |
| Jun 1, 2026 | 453.45 | 471.95 | 453.45 | 460.25 | 460.25 | 1.66% | 8,486 |
| May 29, 2026 | 463.20 | 470.95 | 447.35 | 452.75 | 452.75 | -2.25% | 19,543 |
| May 27, 2026 | 460.00 | 469.85 | 460.00 | 463.15 | 463.15 | 1.06% | 9,043 |
| May 26, 2026 | 444.00 | 460.70 | 444.00 | 458.30 | 458.30 | 3.26% | 11,786 |
| May 25, 2026 | 448.00 | 448.90 | 442.80 | 443.85 | 443.85 | -0.27% | 8,521 |
| May 22, 2026 | 452.95 | 453.50 | 444.00 | 445.05 | 445.05 | -1.82% | 5,671 |
| May 21, 2026 | 456.00 | 458.00 | 450.00 | 453.30 | 453.30 | -0.45% | 5,931 |
| May 20, 2026 | 448.80 | 456.75 | 442.30 | 455.35 | 455.35 | -0.21% | 9,367 |
| May 19, 2026 | 447.40 | 460.45 | 447.40 | 456.30 | 456.30 | 1.45% | 6,503 |
| May 18, 2026 | 468.10 | 471.60 | 442.55 | 449.80 | 449.80 | -5.12% | 12,431 |
| May 15, 2026 | 476.50 | 481.00 | 471.10 | 474.05 | 474.05 | 0.89% | 2,357 |
| May 14, 2026 | 475.00 | 485.00 | 467.10 | 469.85 | 469.85 | -0.02% | 6,659 |
| May 13, 2026 | 467.00 | 477.55 | 466.00 | 469.95 | 469.95 | -0.01% | 4,515 |
| May 12, 2026 | 490.80 | 490.80 | 466.55 | 470.00 | 470.00 | -4.07% | 5,515 |
| May 11, 2026 | 510.00 | 510.00 | 489.10 | 489.95 | 489.95 | -4.09% | 5,895 |
| May 8, 2026 | 527.20 | 527.20 | 509.15 | 510.85 | 510.85 | -3.08% | 7,924 |
| May 7, 2026 | 519.00 | 534.65 | 517.00 | 527.10 | 527.10 | 1.82% | 8,333 |
| May 6, 2026 | 527.50 | 527.50 | 507.15 | 517.70 | 517.70 | -0.72% | 12,836 |
| May 5, 2026 | 528.00 | 529.05 | 516.60 | 521.45 | 521.45 | -1.49% | 4,434 |
| May 4, 2026 | 534.65 | 548.40 | 522.60 | 529.35 | 529.35 | 4.48% | 11,028 |
| Apr 30, 2026 | 510.55 | 516.50 | 504.70 | 506.65 | 506.65 | -1.86% | 8,056 |
| Apr 29, 2026 | 512.50 | 524.65 | 512.50 | 516.25 | 516.25 | 0.28% | 8,934 |
| Apr 28, 2026 | 514.00 | 524.95 | 511.50 | 514.80 | 514.80 | 0.33% | 3,994 |
| Apr 27, 2026 | 500.00 | 514.95 | 500.00 | 513.10 | 513.10 | 3.59% | 3,553 |
| Apr 24, 2026 | 500.95 | 505.30 | 494.70 | 495.30 | 495.30 | -1.39% | 1,420 |
| Apr 23, 2026 | 506.05 | 509.05 | 499.35 | 502.30 | 502.30 | -0.86% | 2,426 |
| Apr 22, 2026 | 498.05 | 508.00 | 498.05 | 506.65 | 506.65 | - | 3,205 |
| Apr 21, 2026 | 500.00 | 509.25 | 500.00 | 506.65 | 506.65 | 1.18% | 3,584 |
| Apr 20, 2026 | 512.25 | 512.65 | 496.40 | 500.75 | 500.75 | -2.79% | 4,054 |
| Apr 17, 2026 | 513.60 | 519.25 | 511.60 | 515.10 | 515.10 | 0.39% | 6,840 |
| Apr 16, 2026 | 504.95 | 516.95 | 500.50 | 513.10 | 513.10 | 1.64% | 4,759 |
| Apr 15, 2026 | 490.95 | 514.50 | 490.90 | 504.80 | 504.80 | 3.33% | 11,180 |
| Apr 13, 2026 | 479.30 | 492.60 | 462.00 | 488.55 | 488.55 | 2.81% | 6,779 |
| Apr 10, 2026 | 475.70 | 478.80 | 469.50 | 475.20 | 475.20 | 1.82% | 3,860 |
| Apr 9, 2026 | 478.80 | 478.80 | 463.05 | 466.70 | 466.70 | -1.42% | 4,974 |
| Apr 8, 2026 | 460.00 | 475.95 | 460.00 | 473.40 | 473.40 | 3.49% | 12,759 |
| Apr 7, 2026 | 453.00 | 464.20 | 453.00 | 457.45 | 457.45 | 1.12% | 5,100 |
| Apr 6, 2026 | 462.60 | 462.60 | 444.50 | 452.40 | 452.40 | -0.36% | 4,012 |
| Apr 2, 2026 | 446.25 | 456.00 | 430.85 | 454.05 | 454.05 | 2.08% | 8,628 |
| Apr 1, 2026 | 440.00 | 449.00 | 432.45 | 444.80 | 444.80 | 5.17% | 4,722 |
| Mar 30, 2026 | 430.35 | 430.35 | 420.80 | 422.95 | 422.95 | -1.72% | 18,616 |