GHCL Limited (NSE:GHCL)
India · Delayed Price · Currency is INR 555.60
-14.40 (-2.53%)
Aug 14, 2025, 3:30 PM IST
GHCL Limited Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 568.45 | 570.00 | 557.55 | 558.25 | 558.25 | -2.06% | 49,174 |
| 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 |
| Jul 11, 2025 | 610.00 | 611.10 | 604.20 | 606.95 | 595.37 | -0.35% | 67,976 |
| Jul 10, 2025 | 605.00 | 611.75 | 600.85 | 609.10 | 597.48 | -0.17% | 149,533 |
| Jul 9, 2025 | 615.00 | 619.75 | 608.35 | 610.15 | 598.51 | -0.97% | 67,745 |
| Jul 8, 2025 | 618.50 | 622.90 | 610.05 | 616.15 | 604.40 | -0.14% | 84,677 |
| Jul 7, 2025 | 620.80 | 622.35 | 610.30 | 617.00 | 605.23 | -0.11% | 68,746 |
| Jul 4, 2025 | 619.70 | 620.80 | 614.60 | 617.70 | 605.92 | -0.06% | 46,237 |
| Jul 3, 2025 | 613.00 | 626.00 | 613.00 | 618.10 | 606.31 | 0.18% | 100,188 |
| Jul 2, 2025 | 615.00 | 621.00 | 611.05 | 617.00 | 605.23 | 0.25% | 70,842 |
| Jul 1, 2025 | 618.10 | 620.90 | 609.25 | 615.45 | 603.71 | 0.36% | 71,672 |
| Jun 30, 2025 | 612.85 | 617.20 | 606.05 | 613.25 | 601.55 | 0.28% | 65,473 |
| Jun 27, 2025 | 605.90 | 614.50 | 603.30 | 611.55 | 599.88 | 1.68% | 127,925 |
| Jun 26, 2025 | 608.55 | 612.95 | 599.95 | 601.45 | 589.98 | -1.17% | 98,158 |
| Jun 25, 2025 | 590.90 | 618.40 | 590.50 | 608.60 | 596.99 | 3.57% | 244,011 |
| Jun 24, 2025 | 594.00 | 594.00 | 581.25 | 587.60 | 576.39 | 1.20% | 116,911 |
| Jun 23, 2025 | 572.00 | 583.70 | 569.15 | 580.65 | 569.57 | 1.51% | 113,266 |
| Jun 20, 2025 | 589.65 | 591.35 | 568.00 | 572.00 | 561.09 | -2.99% | 535,827 |
| Jun 19, 2025 | 608.40 | 609.80 | 585.55 | 589.65 | 578.40 | -3.08% | 143,787 |
| Jun 18, 2025 | 613.70 | 619.05 | 606.10 | 608.40 | 596.79 | -1.08% | 91,590 |
| Jun 17, 2025 | 623.90 | 628.20 | 613.10 | 615.05 | 603.32 | -1.35% | 95,221 |
| Jun 16, 2025 | 627.00 | 630.80 | 614.45 | 623.45 | 611.56 | -0.67% | 68,525 |
| Jun 13, 2025 | 623.00 | 635.65 | 618.50 | 627.65 | 615.68 | -0.71% | 106,290 |
| Jun 12, 2025 | 640.80 | 655.00 | 626.10 | 632.15 | 620.09 | -0.75% | 318,460 |
| Jun 11, 2025 | 629.25 | 644.95 | 628.00 | 636.95 | 624.80 | 0.74% | 130,625 |
| Jun 10, 2025 | 637.00 | 639.80 | 630.00 | 632.25 | 620.19 | -0.68% | 89,452 |
| Jun 9, 2025 | 630.00 | 651.00 | 627.35 | 636.55 | 624.41 | 1.39% | 638,103 |
| Jun 6, 2025 | 620.00 | 630.50 | 615.50 | 627.85 | 615.87 | 1.56% | 129,499 |