GHCL Limited Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 18, 2026	504.40	508.70	502.00	502.10	-	-0.71%	51,250
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
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