GHCL Limited (NSE:GHCL)
India · Delayed Price · Currency is INR 601.75
+8.90 (1.50%)
Sep 23, 2025, 3:30 PM IST
GHCL Limited Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 7, 2025 | 555.05 | 562.00 | 547.05 | 557.00 | 557.00 | -0.98% | 118,260 |
| Aug 6, 2025 | 576.85 | 580.00 | 561.00 | 562.50 | 562.50 | -2.49% | 128,686 |
| Aug 5, 2025 | 582.05 | 583.55 | 575.50 | 576.85 | 576.85 | -0.89% | 82,696 |
| Aug 4, 2025 | 584.00 | 588.95 | 579.00 | 582.05 | 582.05 | -0.66% | 83,283 |
| Aug 1, 2025 | 596.80 | 605.50 | 580.30 | 585.90 | 585.90 | -1.83% | 143,620 |
| Jul 31, 2025 | 621.00 | 625.55 | 593.00 | 596.80 | 596.80 | -5.63% | 381,063 |
| Jul 30, 2025 | 611.70 | 635.00 | 611.70 | 632.40 | 632.40 | 3.38% | 343,278 |
| Jul 29, 2025 | 584.00 | 613.60 | 583.70 | 611.70 | 611.70 | 4.15% | 187,613 |
| Jul 28, 2025 | 605.00 | 608.70 | 583.50 | 587.35 | 587.35 | -2.92% | 129,705 |
| Jul 25, 2025 | 608.00 | 614.20 | 602.85 | 605.00 | 605.00 | -0.92% | 81,850 |
| Jul 24, 2025 | 620.00 | 624.50 | 607.10 | 610.60 | 610.60 | -1.42% | 120,098 |
| Jul 23, 2025 | 603.75 | 622.85 | 600.05 | 619.40 | 619.40 | 3.07% | 242,631 |
| Jul 22, 2025 | 608.00 | 611.70 | 600.00 | 600.95 | 600.95 | -0.56% | 93,452 |
| Jul 21, 2025 | 613.20 | 615.95 | 602.00 | 604.35 | 604.35 | -0.15% | 124,622 |
| Jul 18, 2025 | 605.00 | 610.00 | 601.55 | 605.25 | 605.25 | -0.64% | 79,996 |
| Jul 17, 2025 | 618.00 | 619.00 | 607.55 | 609.15 | 609.15 | -3.16% | 222,254 |
| Jul 16, 2025 | 628.00 | 634.85 | 625.60 | 629.05 | 617.05 | 0.84% | 213,301 |
| Jul 15, 2025 | 619.95 | 628.00 | 616.45 | 623.80 | 611.90 | 2.02% | 278,457 |
| Jul 14, 2025 | 611.90 | 617.95 | 603.00 | 611.45 | 599.79 | 0.74% | 79,188 |