GHCL Limited (NSE:GHCL)
India · Delayed Price · Currency is INR 656.55
+7.55 (1.16%)
Oct 21, 2025, 2:45 PM IST
GHCL Limited Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 21, 2025 | 658.00 | 665.00 | 651.15 | 656.55 | 656.55 | 1.16% | 76,283 |
| Oct 20, 2025 | 629.70 | 661.95 | 625.85 | 649.00 | 649.00 | 3.70% | 594,710 |
| Oct 17, 2025 | 627.95 | 628.30 | 616.40 | 625.85 | 625.85 | 0.06% | 95,081 |
| Oct 16, 2025 | 624.60 | 639.00 | 619.30 | 625.45 | 625.45 | 0.14% | 146,990 |
| Oct 15, 2025 | 625.40 | 629.40 | 615.45 | 624.60 | 624.60 | -0.32% | 110,410 |
| Oct 14, 2025 | 626.05 | 630.25 | 618.15 | 626.60 | 626.60 | -0.29% | 172,288 |
| Oct 13, 2025 | 622.50 | 629.85 | 619.30 | 628.45 | 628.45 | -0.48% | 85,420 |
| Oct 10, 2025 | 632.40 | 636.80 | 626.00 | 631.50 | 631.50 | -0.32% | 115,455 |
| Oct 9, 2025 | 620.65 | 645.25 | 618.10 | 633.55 | 633.55 | 2.08% | 359,922 |
| Oct 8, 2025 | 609.55 | 628.15 | 606.15 | 620.65 | 620.65 | 1.63% | 215,351 |
| Oct 7, 2025 | 616.00 | 622.40 | 605.85 | 610.70 | 610.70 | -0.24% | 77,570 |
| Oct 6, 2025 | 609.00 | 616.90 | 600.00 | 612.15 | 612.15 | 1.17% | 135,149 |
| Oct 3, 2025 | 607.15 | 625.00 | 599.80 | 605.10 | 605.10 | -0.34% | 374,782 |
| Oct 1, 2025 | 605.60 | 611.00 | 596.15 | 607.15 | 607.15 | 0.36% | 94,342 |
| Sep 30, 2025 | 586.40 | 611.00 | 583.05 | 604.95 | 604.95 | 3.78% | 315,058 |
| Sep 29, 2025 | 587.30 | 597.20 | 577.95 | 582.90 | 582.90 | 0.10% | 88,703 |
| Sep 26, 2025 | 599.80 | 600.10 | 580.00 | 582.30 | 582.30 | -2.69% | 148,360 |
| Sep 25, 2025 | 600.00 | 603.75 | 592.00 | 598.40 | 598.40 | 0.05% | 82,053 |
| Sep 24, 2025 | 601.00 | 603.80 | 594.95 | 598.10 | 598.10 | -0.61% | 112,919 |
| Sep 23, 2025 | 593.80 | 605.80 | 588.00 | 601.75 | 601.75 | 1.50% | 198,403 |
| Sep 22, 2025 | 585.00 | 603.95 | 582.00 | 592.85 | 592.85 | 1.20% | 250,424 |
| Sep 19, 2025 | 582.55 | 592.55 | 576.30 | 585.80 | 585.80 | 0.56% | 174,836 |
| Sep 18, 2025 | 579.60 | 585.20 | 572.20 | 582.55 | 582.55 | 0.98% | 72,060 |
| Sep 17, 2025 | 571.70 | 581.00 | 571.50 | 576.90 | 576.90 | 0.91% | 74,717 |
| Sep 16, 2025 | 564.85 | 578.00 | 560.65 | 571.70 | 571.70 | 1.73% | 104,262 |
| Sep 15, 2025 | 556.00 | 564.30 | 556.00 | 562.00 | 562.00 | 1.12% | 51,327 |
| Sep 12, 2025 | 558.00 | 564.00 | 554.20 | 555.75 | 555.75 | -0.69% | 60,352 |
| Sep 11, 2025 | 551.40 | 563.95 | 550.00 | 559.60 | 559.60 | 1.41% | 89,079 |
| Sep 10, 2025 | 546.05 | 557.10 | 542.75 | 551.80 | 551.80 | 1.55% | 81,901 |
| Sep 9, 2025 | 551.80 | 552.50 | 540.00 | 543.40 | 543.40 | -0.94% | 67,758 |
| Sep 8, 2025 | 557.90 | 561.00 | 547.00 | 548.55 | 548.55 | -1.43% | 91,933 |
| Sep 5, 2025 | 565.65 | 565.65 | 553.00 | 556.50 | 556.50 | -1.03% | 63,753 |
| Sep 4, 2025 | 571.75 | 572.50 | 560.00 | 562.30 | 562.30 | -1.21% | 42,107 |
| Sep 3, 2025 | 560.00 | 571.05 | 557.65 | 569.20 | 569.20 | 1.76% | 70,386 |
| Sep 2, 2025 | 562.30 | 569.20 | 554.50 | 559.35 | 559.35 | -0.52% | 72,716 |
| Sep 1, 2025 | 550.05 | 566.90 | 550.05 | 562.30 | 562.30 | 1.87% | 54,852 |
| Aug 29, 2025 | 551.05 | 558.90 | 549.00 | 552.00 | 552.00 | -0.65% | 61,201 |
| Aug 28, 2025 | 555.00 | 562.00 | 552.90 | 555.60 | 555.60 | -0.70% | 52,694 |
| Aug 26, 2025 | 561.00 | 567.85 | 557.10 | 559.50 | 559.50 | -1.64% | 97,859 |
| Aug 25, 2025 | 572.40 | 581.40 | 565.60 | 568.85 | 568.85 | -0.73% | 48,706 |
| Aug 22, 2025 | 587.00 | 587.00 | 572.00 | 573.05 | 573.05 | -2.09% | 71,924 |
| Aug 21, 2025 | 587.60 | 589.70 | 577.75 | 585.30 | 585.30 | 0.61% | 55,211 |
| Aug 20, 2025 | 581.00 | 586.85 | 575.60 | 581.75 | 581.75 | 0.13% | 69,120 |
| Aug 19, 2025 | 568.05 | 583.00 | 562.50 | 581.00 | 581.00 | 2.05% | 93,403 |
| Aug 18, 2025 | 559.60 | 573.90 | 552.75 | 569.35 | 569.35 | 2.34% | 121,315 |
| Aug 14, 2025 | 568.45 | 570.00 | 554.50 | 556.35 | 556.35 | -2.39% | 73,350 |
| Aug 13, 2025 | 565.25 | 574.65 | 561.00 | 570.00 | 570.00 | 0.92% | 84,539 |
| Aug 12, 2025 | 548.00 | 567.00 | 545.65 | 564.80 | 564.80 | 3.08% | 127,257 |
| Aug 11, 2025 | 545.00 | 551.00 | 541.95 | 547.90 | 547.90 | -0.12% | 65,323 |
| Aug 8, 2025 | 557.00 | 560.20 | 546.50 | 548.55 | 548.55 | -1.52% | 82,151 |