GHCL Limited Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 12, 2026	455.00	474.00	450.00	463.40	463.40	1.48%	104,840
Mar 11, 2026	463.45	474.00	455.00	456.65	456.65	-1.29%	133,137
Mar 10, 2026	462.00	464.80	453.40	462.60	462.60	1.41%	89,675
Mar 9, 2026	457.00	460.70	444.90	456.15	456.15	-0.80%	184,483
Mar 6, 2026	468.00	469.50	458.20	459.85	459.85	-1.93%	65,287
Mar 5, 2026	461.70	472.00	459.30	468.90	468.90	2.01%	61,218
Mar 4, 2026	466.00	468.75	451.20	459.65	459.65	-1.94%	118,745
Mar 2, 2026	480.00	481.05	463.15	468.75	468.75	-2.18%	152,033
Feb 27, 2026	490.50	491.60	478.10	479.20	479.20	-2.93%	93,054
Feb 26, 2026	480.95	495.00	480.95	493.65	493.65	2.64%	81,841
Feb 25, 2026	489.05	498.30	475.00	480.95	480.95	-1.66%	151,611
Feb 24, 2026	494.00	494.10	485.30	489.05	489.05	-1.02%	81,024
Feb 23, 2026	497.00	503.65	493.00	494.10	494.10	-0.58%	74,180
Feb 20, 2026	500.20	500.25	491.20	497.00	497.00	-0.47%	86,616
Feb 19, 2026	502.50	506.45	497.00	499.35	499.35	-0.84%	34,753
Feb 18, 2026	504.40	508.70	502.00	503.60	503.60	-0.42%	51,124
Feb 17, 2026	493.00	510.05	493.00	505.70	505.70	1.85%	54,241
Feb 16, 2026	499.15	500.00	492.00	496.50	496.50	-1.11%	82,163
Feb 13, 2026	505.00	511.40	492.95	502.05	502.05	-1.45%	154,749
Feb 12, 2026	518.65	518.95	507.00	509.45	509.45	-2.14%	73,243
Feb 11, 2026	523.80	526.00	514.50	520.60	520.60	-0.94%	122,232
Feb 10, 2026	522.75	529.80	522.00	525.55	525.55	0.60%	52,453
Feb 9, 2026	517.00	523.90	510.00	522.40	522.40	1.81%	104,507
Feb 6, 2026	506.10	515.00	505.85	513.10	513.10	0.82%	100,418
Feb 5, 2026	522.50	527.35	500.40	508.95	508.95	-2.25%	257,315
Feb 4, 2026	524.00	532.70	518.00	520.65	520.65	-0.32%	133,470
Feb 3, 2026	558.00	568.00	517.50	522.30	522.30	1.45%	227,345
Feb 2, 2026	517.00	521.85	512.00	514.85	514.85	-1.62%	129,600
Feb 1, 2026	527.00	531.30	516.20	523.35	523.35	-1.38%	32,362
Jan 30, 2026	530.75	534.15	520.05	530.70	530.70	-0.10%	54,763
Jan 29, 2026	533.70	535.20	512.85	531.25	531.25	-0.85%	199,691
Jan 28, 2026	519.00	538.50	519.00	535.80	535.80	2.47%	87,107
Jan 27, 2026	522.10	527.00	512.05	522.90	522.90	-0.74%	103,876
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