GHCL Limited (NSE:GHCL)
India · Delayed Price · Currency is INR 452.45
+7.25 (1.63%)
Apr 2, 2026, 2:39 PM IST
GHCL Limited Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 2, 2026 | 445.00 | 445.00 | 430.95 | 434.35 | - | -2.44% | 21,707 |
| Apr 1, 2026 | 436.00 | 449.05 | 430.50 | 445.20 | 445.20 | 5.25% | 72,310 |
| Mar 30, 2026 | 430.00 | 430.00 | 420.00 | 423.00 | 423.00 | -1.80% | 253,424 |
| Mar 27, 2026 | 449.90 | 449.90 | 428.00 | 430.75 | 430.75 | -4.26% | 196,300 |
| Mar 25, 2026 | 427.50 | 455.50 | 427.50 | 449.90 | 449.90 | 4.85% | 279,538 |
| Mar 24, 2026 | 426.60 | 436.20 | 419.45 | 429.10 | 429.10 | 1.68% | 223,502 |
| Mar 23, 2026 | 424.30 | 433.40 | 419.00 | 422.00 | 422.00 | -2.64% | 239,610 |
| Mar 20, 2026 | 445.00 | 448.00 | 431.00 | 433.45 | 433.45 | -1.67% | 362,450 |
| Mar 19, 2026 | 449.90 | 451.70 | 439.85 | 440.80 | 440.80 | -2.29% | 93,444 |
| Mar 18, 2026 | 448.95 | 464.30 | 448.95 | 451.15 | 451.15 | 0.20% | 231,291 |
| Mar 17, 2026 | 454.50 | 454.90 | 445.00 | 450.25 | 450.25 | -0.99% | 457,160 |
| Mar 16, 2026 | 448.40 | 456.95 | 441.50 | 454.75 | 454.75 | 0.90% | 140,249 |
| Mar 13, 2026 | 460.00 | 465.75 | 447.10 | 450.70 | 450.70 | -2.74% | 115,543 |
| 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 |