GHCL Limited (BOM:500171)
India · Delayed Price · Currency is INR 398.60
-10.35 (-2.53%)
At close: Oct 7, 2026
BOM:500171 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 7, 2026 | 407.05 | 407.05 | 394.15 | 398.60 | 398.60 | -2.53% | 12,486 |
| Oct 6, 2026 | 400.00 | 412.70 | 400.00 | 408.95 | 408.95 | 1.74% | 10,084 |
| Oct 5, 2026 | 405.90 | 406.50 | 398.80 | 401.95 | 401.95 | -0.10% | 3,142 |
| Oct 1, 2026 | 406.50 | 406.55 | 396.20 | 402.35 | 402.35 | -0.76% | 4,547 |
| Sep 30, 2026 | 404.00 | 411.30 | 404.00 | 405.45 | 405.45 | 0.26% | 5,877 |
| Sep 29, 2026 | 410.50 | 410.55 | 396.05 | 404.40 | 404.40 | -1.61% | 17,112 |
| Sep 28, 2026 | 418.05 | 418.05 | 410.05 | 411.00 | 411.00 | -2.12% | 5,277 |
| Sep 25, 2026 | 421.10 | 421.10 | 415.40 | 419.90 | 419.90 | -0.39% | 5,422 |
| Sep 24, 2026 | 431.45 | 431.50 | 420.50 | 421.55 | 421.55 | -0.53% | 7,650 |
| Sep 23, 2026 | 429.90 | 431.65 | 422.50 | 423.80 | 423.80 | 0.78% | 26,785 |
| Sep 22, 2026 | 421.00 | 425.50 | 419.50 | 420.50 | 420.50 | -0.36% | 3,707 |
| Sep 21, 2026 | 420.55 | 424.00 | 419.15 | 422.00 | 422.00 | -0.04% | 2,182 |
| Sep 18, 2026 | 422.65 | 429.00 | 418.50 | 422.15 | 422.15 | 0.44% | 13,110 |
| Sep 17, 2026 | 421.20 | 422.05 | 416.50 | 420.30 | 420.30 | 0.39% | 2,946 |
| Sep 16, 2026 | 423.05 | 423.80 | 414.60 | 418.65 | 418.65 | -1.10% | 6,682 |
| Sep 15, 2026 | 420.15 | 429.75 | 420.15 | 423.30 | 423.30 | 0.49% | 6,247 |
| Sep 11, 2026 | 424.95 | 424.95 | 420.80 | 421.25 | 421.25 | -0.89% | 3,975 |
| Sep 10, 2026 | 426.35 | 428.00 | 421.75 | 425.05 | 425.05 | -0.29% | 3,607 |
| Sep 9, 2026 | 432.00 | 432.00 | 424.00 | 426.30 | 426.30 | -1.48% | 6,581 |
| Sep 8, 2026 | 433.10 | 433.55 | 428.50 | 432.70 | 432.70 | -0.08% | 2,291 |
| Sep 7, 2026 | 435.05 | 437.25 | 432.95 | 433.05 | 433.05 | -0.96% | 2,629 |
| Sep 4, 2026 | 439.00 | 443.00 | 436.30 | 437.25 | 437.25 | -0.05% | 1,388 |
| Sep 3, 2026 | 439.65 | 440.45 | 435.20 | 437.45 | 437.45 | 0.69% | 2,601 |
| Sep 2, 2026 | 435.95 | 436.05 | 432.00 | 434.45 | 434.45 | -0.41% | 2,900 |
| Sep 1, 2026 | 438.85 | 439.50 | 433.50 | 436.25 | 436.25 | -0.73% | 9,483 |
| Aug 31, 2026 | 439.05 | 446.20 | 431.30 | 439.45 | 439.45 | -0.49% | 8,886 |
| Aug 28, 2026 | 440.15 | 446.45 | 440.15 | 441.60 | 441.60 | 0.40% | 2,970 |
| Aug 27, 2026 | 441.95 | 442.45 | 438.20 | 439.85 | 439.85 | 0.53% | 1,308 |
| Aug 26, 2026 | 445.00 | 445.00 | 437.10 | 437.55 | 437.55 | -0.91% | 4,534 |
| Aug 25, 2026 | 445.00 | 445.95 | 440.00 | 441.55 | 441.55 | -0.63% | 3,679 |
| Aug 24, 2026 | 452.00 | 457.80 | 443.00 | 444.35 | 444.35 | 0.45% | 18,668 |
| Aug 21, 2026 | 443.15 | 444.40 | 439.05 | 442.35 | 442.35 | -0.15% | 5,673 |
| Aug 20, 2026 | 438.50 | 444.00 | 437.05 | 443.00 | 443.00 | 0.90% | 11,137 |
| Aug 19, 2026 | 439.00 | 454.50 | 437.85 | 439.05 | 439.05 | -0.01% | 28,376 |
| Aug 18, 2026 | 432.55 | 443.70 | 431.50 | 439.10 | 439.10 | 1.35% | 19,898 |
| Aug 17, 2026 | 428.05 | 437.35 | 427.20 | 433.25 | 433.25 | 1.08% | 8,043 |
| Aug 14, 2026 | 433.50 | 433.50 | 427.05 | 428.60 | 428.60 | -0.51% | 4,189 |
| Aug 13, 2026 | 433.95 | 433.95 | 427.05 | 430.80 | 430.80 | -0.12% | 5,077 |
| Aug 12, 2026 | 432.25 | 432.95 | 429.80 | 431.30 | 431.30 | -0.22% | 4,086 |
| Aug 11, 2026 | 434.95 | 434.95 | 429.55 | 432.25 | 432.25 | -0.49% | 7,714 |
| Aug 10, 2026 | 436.20 | 436.20 | 432.55 | 434.40 | 434.40 | -0.33% | 9,528 |
| Aug 7, 2026 | 438.00 | 439.60 | 434.15 | 435.85 | 435.85 | -0.42% | 5,378 |
| Aug 6, 2026 | 438.35 | 440.50 | 437.00 | 437.70 | 437.70 | -0.14% | 3,117 |
| Aug 5, 2026 | 445.30 | 446.25 | 437.50 | 438.30 | 438.30 | -1.49% | 8,075 |
| Aug 4, 2026 | 444.95 | 448.45 | 444.00 | 444.95 | 444.95 | 0.12% | 6,513 |
| Aug 3, 2026 | 445.70 | 450.40 | 435.00 | 444.40 | 444.40 | 1.58% | 17,875 |
| Jul 31, 2026 | 444.95 | 444.95 | 436.00 | 437.50 | 437.50 | -0.51% | 5,283 |
| Jul 30, 2026 | 439.10 | 445.00 | 436.90 | 439.75 | 439.75 | 0.24% | 6,146 |
| Jul 29, 2026 | 433.95 | 442.65 | 432.15 | 438.70 | 438.70 | 1.12% | 26,426 |
| Jul 28, 2026 | 438.00 | 440.00 | 433.25 | 433.85 | 433.85 | -1.03% | 2,489 |