GHCL Limited (BOM:500171)
India · Delayed Price · Currency is INR 442.35
-0.65 (-0.15%)
At close: Aug 21, 2026
BOM:500171 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 27, 2026 | 436.15 | 442.35 | 435.90 | 438.35 | 438.35 | 0.60% | 25,823 |
| Jul 24, 2026 | 429.25 | 438.00 | 427.85 | 435.75 | 435.75 | 1.51% | 3,602 |
| Jul 23, 2026 | 428.40 | 433.30 | 427.15 | 429.25 | 429.25 | 0.03% | 5,294 |
| Jul 22, 2026 | 433.55 | 433.55 | 426.85 | 429.10 | 429.10 | -0.84% | 9,173 |
| Jul 21, 2026 | 433.50 | 440.15 | 429.60 | 432.75 | 432.75 | -0.39% | 10,615 |
| Jul 20, 2026 | 433.20 | 439.85 | 432.30 | 434.45 | 434.45 | - | 4,770 |
| Jul 17, 2026 | 435.65 | 435.65 | 430.10 | 434.45 | 434.45 | -0.40% | 5,236 |
| Jul 16, 2026 | 438.20 | 438.55 | 432.75 | 436.20 | 436.20 | -0.01% | 4,163 |
| Jul 15, 2026 | 432.55 | 441.65 | 432.55 | 436.25 | 436.25 | 0.01% | 8,998 |
| Jul 14, 2026 | 440.40 | 443.45 | 433.15 | 436.20 | 436.20 | -2.22% | 10,839 |
| Jul 13, 2026 | 434.05 | 448.60 | 431.00 | 446.10 | 446.10 | 2.26% | 26,207 |
| Jul 10, 2026 | 430.30 | 438.20 | 430.10 | 436.25 | 436.25 | 1.92% | 3,757 |
| Jul 9, 2026 | 420.25 | 430.00 | 420.25 | 428.05 | 428.05 | 1.66% | 6,499 |
| Jul 8, 2026 | 424.00 | 427.30 | 419.00 | 421.05 | 421.05 | -1.21% | 7,055 |
| Jul 7, 2026 | 429.85 | 429.85 | 424.45 | 426.20 | 426.20 | -0.85% | 7,986 |
| Jul 6, 2026 | 431.20 | 436.60 | 428.50 | 429.85 | 429.85 | -0.10% | 12,372 |
| Jul 3, 2026 | 435.65 | 438.55 | 425.40 | 430.30 | 430.30 | -1.38% | 13,196 |
| Jul 2, 2026 | 436.10 | 439.10 | 433.60 | 436.30 | 436.30 | -0.24% | 3,750 |
| Jul 1, 2026 | 436.55 | 439.60 | 433.35 | 437.35 | 437.35 | 0.24% | 6,678 |
| Jun 30, 2026 | 430.00 | 437.10 | 427.10 | 436.30 | 436.30 | 1.54% | 8,104 |
| Jun 29, 2026 | 429.10 | 432.25 | 423.65 | 429.70 | 429.70 | 0.12% | 16,709 |
| Jun 25, 2026 | 441.70 | 441.70 | 427.35 | 429.20 | 429.20 | -1.62% | 9,326 |
| Jun 24, 2026 | 436.65 | 438.25 | 434.00 | 436.25 | 436.25 | -0.49% | 6,355 |
| Jun 23, 2026 | 442.75 | 442.75 | 435.40 | 438.40 | 438.40 | 0.08% | 6,702 |
| Jun 22, 2026 | 437.05 | 443.65 | 435.50 | 438.05 | 438.05 | 0.61% | 20,841 |
| Jun 19, 2026 | 438.50 | 438.55 | 434.00 | 435.40 | 435.40 | -0.93% | 10,961 |
| Jun 18, 2026 | 438.55 | 442.05 | 432.65 | 439.50 | 439.50 | -1.29% | 35,747 |
| Jun 17, 2026 | 456.95 | 459.60 | 450.00 | 457.25 | 445.25 | 0.73% | 36,923 |
| Jun 16, 2026 | 446.05 | 455.00 | 446.05 | 453.95 | 442.04 | 1.84% | 28,350 |
| Jun 15, 2026 | 443.25 | 448.65 | 439.85 | 445.75 | 434.05 | 3.58% | 35,343 |
| Jun 12, 2026 | 422.05 | 432.90 | 421.35 | 430.35 | 419.06 | 2.50% | 30,418 |