GHCL Limited (BOM:500171)
India · Delayed Price · Currency is INR 469.85
-0.10 (-0.02%)
At close: May 14, 2026
BOM:500171 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 27, 2026 | 448.00 | 448.00 | 428.00 | 430.35 | 430.35 | -3.69% | 16,145 |
| Mar 25, 2026 | 429.90 | 455.50 | 429.85 | 446.85 | 446.85 | 3.95% | 20,355 |
| Mar 24, 2026 | 434.95 | 435.80 | 419.15 | 429.85 | 429.85 | 2.04% | 14,997 |
| Mar 23, 2026 | 421.60 | 430.15 | 419.30 | 421.25 | 421.25 | -2.87% | 19,079 |
| Mar 20, 2026 | 440.70 | 447.40 | 431.05 | 433.70 | 433.70 | -1.58% | 6,472 |
| Mar 19, 2026 | 446.30 | 451.00 | 440.00 | 440.65 | 440.65 | -2.40% | 3,664 |
| Mar 18, 2026 | 450.10 | 464.05 | 448.35 | 451.50 | 451.50 | 0.30% | 5,412 |
| Mar 17, 2026 | 454.50 | 454.50 | 445.90 | 450.15 | 450.15 | -0.94% | 2,218 |
| 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 |