GHCL Limited Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 11, 2026	435.50	435.55	429.80	432.25	432.25	-0.51%	114,541
Aug 10, 2026	436.35	436.40	431.50	434.45	434.45	-0.37%	121,242
Aug 7, 2026	436.00	440.55	434.25	436.05	436.05	-0.45%	80,218
Aug 6, 2026	440.00	443.95	436.50	438.00	438.00	-0.03%	68,657
Aug 5, 2026	445.50	446.00	437.10	438.15	438.15	-1.56%	235,652
Aug 4, 2026	448.65	448.65	441.20	445.10	445.10	0.23%	91,777
Aug 3, 2026	445.00	451.95	434.20	444.10	444.10	1.37%	411,921
Jul 31, 2026	444.90	444.90	436.10	438.10	438.10	-0.44%	141,425
Jul 30, 2026	439.15	445.00	436.90	440.05	440.05	0.20%	236,633
Jul 29, 2026	437.40	442.60	433.90	439.15	439.15	1.21%	148,172
Jul 28, 2026	438.60	440.50	433.30	433.90	433.90	-1.07%	67,712
Jul 27, 2026	437.00	442.30	435.55	438.60	438.60	0.55%	249,684
Jul 24, 2026	430.50	438.00	427.10	436.20	436.20	1.56%	123,167
Jul 23, 2026	428.00	434.10	427.15	429.50	429.50	0.14%	65,529
Jul 22, 2026	435.10	435.10	427.10	428.90	428.90	-0.88%	115,350
Jul 21, 2026	434.80	440.45	429.85	432.70	432.70	-0.41%	95,000
Jul 20, 2026	436.75	439.85	431.80	434.50	434.50	0.17%	73,095
Jul 17, 2026	435.00	436.00	430.00	433.75	433.75	-0.48%	78,645
Jul 16, 2026	436.00	438.60	432.95	435.85	435.85	-0.16%	94,688
Jul 15, 2026	436.40	442.00	435.50	436.55	436.55	0.03%	139,055
Jul 14, 2026	445.50	445.50	433.00	436.40	436.40	-2.09%	110,374
Jul 13, 2026	435.90	449.00	430.80	445.70	445.70	2.21%	279,107
Jul 10, 2026	429.00	438.95	428.95	436.05	436.05	1.80%	116,836
Jul 9, 2026	426.25	430.35	421.30	428.35	428.35	1.61%	177,009
Jul 8, 2026	426.45	426.45	419.00	421.55	421.55	-1.16%	236,654
Jul 7, 2026	429.45	431.25	424.30	426.50	426.50	-0.69%	161,117
Jul 6, 2026	434.00	436.00	428.30	429.45	429.45	-0.16%	109,642
Jul 3, 2026	436.10	438.90	423.45	430.15	430.15	-1.41%	212,883
Jul 2, 2026	436.10	439.30	433.80	436.30	436.30	-0.26%	64,439
Jul 1, 2026	436.55	439.40	433.20	437.45	437.45	0.21%	154,448
Jun 30, 2026	430.00	437.45	426.80	436.55	436.55	1.52%	116,054
Jun 29, 2026	428.00	431.90	423.75	430.00	430.00	0.21%	135,050
Jun 25, 2026	440.00	440.00	427.05	429.10	429.10	-1.67%	147,495
Jun 24, 2026	438.90	439.00	433.50	436.40	436.40	-0.15%	117,193
Jun 23, 2026	438.50	441.70	435.00	437.05	437.05	-0.27%	196,497
Jun 22, 2026	441.35	443.65	436.20	438.25	438.25	0.65%	199,665
Jun 19, 2026	438.00	439.80	433.65	435.40	435.40	-0.94%	392,251
Jun 18, 2026	440.00	442.50	433.05	439.55	439.55	-1.24%	497,106
Jun 17, 2026	458.00	461.00	449.80	457.05	445.05	0.76%	1,024,576
Jun 16, 2026	448.15	454.30	446.10	453.60	441.69	1.74%	586,994
Jun 15, 2026	440.10	449.55	440.00	445.85	434.14	3.58%	500,699
Jun 12, 2026	422.05	433.00	421.20	430.45	419.15	2.63%	476,111
Jun 11, 2026	433.10	435.70	416.60	419.40	408.39	-3.13%	618,468
Jun 10, 2026	441.50	446.95	431.40	432.95	421.58	-1.19%	287,226
Jun 9, 2026	429.00	439.90	429.00	438.15	426.65	2.18%	196,617
Jun 8, 2026	439.00	439.00	426.00	428.80	417.54	-2.71%	343,319
Jun 5, 2026	444.15	448.95	439.35	440.75	429.18	-0.43%	279,138
Jun 4, 2026	448.00	451.65	442.00	442.65	431.03	-0.92%	315,281
Jun 3, 2026	456.00	461.05	443.40	446.75	435.02	-2.03%	259,529
Jun 2, 2026	459.70	464.90	452.50	456.00	444.03	-0.80%	221,279