GHCL Limited Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 23, 2026	535.85	538.95	523.80	526.80	526.80	-1.66%	38,136
Jan 22, 2026	539.05	546.60	530.50	535.70	535.70	-0.51%	63,625
Jan 21, 2026	524.30	539.80	521.10	538.45	538.45	2.19%	74,615
Jan 20, 2026	539.65	539.65	524.25	526.90	526.90	-2.50%	86,598
Jan 19, 2026	545.45	545.45	533.45	540.40	540.40	-1.54%	106,873
Jan 16, 2026	549.70	553.15	543.30	548.85	548.85	-0.47%	93,683
Jan 14, 2026	547.05	557.35	545.40	551.45	551.45	0.45%	49,911
Jan 13, 2026	547.00	554.60	547.00	549.00	549.00	0.27%	35,018
Jan 12, 2026	545.00	550.40	538.00	547.50	547.50	0.29%	86,505
Jan 9, 2026	554.20	554.75	544.70	545.90	545.90	-1.91%	91,869
Jan 8, 2026	559.55	564.75	555.00	556.55	556.55	-0.52%	64,082
Jan 7, 2026	566.85	568.00	558.00	559.45	559.45	-1.44%	79,741
Jan 6, 2026	573.20	578.00	565.05	567.60	567.60	-1.04%	112,498
Jan 5, 2026	572.40	578.90	568.50	573.55	573.55	1.24%	101,355
Jan 2, 2026	564.45	569.90	560.00	566.50	566.50	0.84%	62,459
Jan 1, 2026	569.80	572.65	559.00	561.80	561.80	-0.51%	38,290
Dec 31, 2025	550.50	570.30	550.50	564.70	564.70	2.61%	108,796
Dec 30, 2025	556.00	559.80	549.00	550.35	550.35	-1.04%	93,570
Dec 29, 2025	560.00	568.90	555.00	556.15	556.15	-1.69%	81,950
Dec 26, 2025	568.25	568.25	561.35	565.70	565.70	0.31%	43,522
Dec 24, 2025	571.00	573.45	563.00	563.95	563.95	-1.30%	73,655
Dec 23, 2025	570.15	576.40	568.50	571.35	571.35	0.59%	46,967
Dec 22, 2025	574.00	576.65	566.00	568.00	568.00	-0.60%	72,452
Dec 19, 2025	569.05	576.10	555.00	571.45	571.45	1.25%	136,114
Dec 18, 2025	571.55	571.55	561.70	564.40	564.40	-1.28%	50,075
Dec 17, 2025	565.00	577.70	565.00	571.70	571.70	1.15%	67,849
Dec 16, 2025	575.00	575.80	561.80	565.20	565.20	-1.79%	105,198
Dec 15, 2025	575.85	580.55	574.00	575.50	575.50	-0.12%	61,792
Dec 12, 2025	582.55	583.65	575.00	576.20	576.20	-0.65%	75,220
Dec 11, 2025	586.75	590.00	579.05	579.95	579.95	-2.15%	132,310
Dec 10, 2025	588.85	596.15	583.50	592.70	592.70	-0.25%	83,444
Dec 9, 2025	586.05	606.65	586.05	594.20	594.20	1.34%	609,600
Dec 8, 2025	597.00	597.00	583.15	586.35	586.35	-2.20%	117,032
Dec 5, 2025	608.00	608.30	597.00	599.55	599.55	-2.07%	108,619
Dec 4, 2025	610.75	618.00	604.50	612.20	612.20	-0.95%	164,100
Dec 3, 2025	582.65	622.80	581.00	618.10	618.10	6.08%	1,188,058
Dec 2, 2025	571.00	590.00	571.00	582.70	582.70	1.30%	329,969
Dec 1, 2025	573.00	584.00	569.05	575.25	575.25	0.01%	183,634
Nov 28, 2025	571.00	577.00	569.20	575.20	575.20	0.30%	50,871
Nov 27, 2025	569.20	608.65	569.20	573.50	573.50	1.00%	371,832
Nov 26, 2025	562.00	574.00	562.00	567.80	567.80	-0.50%	68,262
Nov 25, 2025	575.00	575.70	561.95	570.65	570.65	-1.10%	130,058
Nov 24, 2025	590.00	598.70	574.00	577.00	577.00	-3.11%	178,854
Nov 21, 2025	599.40	603.75	590.25	595.50	595.50	-1.81%	157,754
Nov 20, 2025	599.00	608.90	594.10	606.45	606.45	1.03%	113,708
Nov 19, 2025	592.00	604.05	590.00	600.25	600.25	1.05%	97,966
Nov 18, 2025	592.30	599.90	588.00	594.00	594.00	-0.05%	94,533
Nov 17, 2025	606.15	607.55	591.00	594.30	594.30	-1.95%	163,901
Nov 14, 2025	620.00	623.35	604.05	606.15	606.15	-5.47%	270,881
Nov 13, 2025	627.70	643.45	624.55	641.20	641.20	2.67%	396,443