GHCL Limited Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 3, 2026	456.00	461.05	443.40	446.75	446.75	-2.03%	259,529
Jun 2, 2026	459.70	464.90	452.50	456.00	456.00	-0.80%	221,279
Jun 1, 2026	454.15	471.85	454.00	459.70	459.70	1.22%	194,176
May 29, 2026	463.35	470.65	447.55	454.15	454.15	-1.93%	2,114,169
May 27, 2026	460.35	469.90	459.35	463.10	463.10	1.01%	301,537
May 26, 2026	447.75	460.75	446.00	458.45	458.45	3.42%	260,216
May 25, 2026	449.65	450.00	441.60	443.30	443.30	-0.43%	207,811
May 22, 2026	452.75	456.40	443.65	445.20	445.20	-1.97%	120,234
May 21, 2026	456.00	458.25	450.00	454.15	454.15	-0.27%	185,298
May 20, 2026	450.00	457.45	441.50	455.40	455.40	0.02%	234,306
May 19, 2026	453.20	459.80	446.45	455.30	455.30	1.20%	139,396
May 18, 2026	469.00	469.80	442.55	449.90	449.90	-4.81%	316,262
May 15, 2026	476.00	481.85	470.45	472.65	472.65	0.65%	91,926
May 14, 2026	479.00	486.00	467.00	469.60	469.60	-0.04%	94,159
May 13, 2026	469.80	479.00	465.50	469.80	469.80	0.03%	128,650
May 12, 2026	491.10	491.10	466.90	469.65	469.65	-4.36%	209,372
May 11, 2026	507.00	507.05	489.60	491.05	491.05	-3.89%	189,486
May 8, 2026	527.00	527.00	508.10	510.90	510.90	-3.06%	181,509
May 7, 2026	519.95	534.00	517.00	527.00	527.00	1.86%	128,917
May 6, 2026	516.00	523.15	507.50	517.40	517.40	-0.80%	246,586
May 5, 2026	528.05	529.15	516.40	521.55	521.55	-1.23%	176,662
May 4, 2026	525.00	549.00	517.05	528.05	528.05	4.19%	588,833
Apr 30, 2026	515.50	517.00	504.05	506.80	506.80	-1.76%	110,318
Apr 29, 2026	513.90	525.00	513.90	515.90	515.90	0.39%	76,368
Apr 28, 2026	514.00	525.00	510.05	513.90	513.90	0.11%	135,747
Apr 27, 2026	500.00	514.55	498.35	513.35	513.35	3.57%	88,553
Apr 24, 2026	503.00	505.90	494.25	495.65	495.65	-1.33%	52,433
Apr 23, 2026	505.00	509.60	499.40	502.35	502.35	-0.90%	51,209
Apr 22, 2026	506.00	509.00	501.00	506.90	506.90	0.13%	58,365
Apr 21, 2026	499.00	510.75	498.65	506.25	506.25	1.26%	55,569
Apr 20, 2026	517.50	517.50	496.10	499.95	499.95	-2.71%	157,388
Apr 17, 2026	515.00	519.00	510.35	513.85	513.85	0.06%	98,199
Apr 16, 2026	506.00	516.80	500.80	513.55	513.55	1.76%	136,647
Apr 15, 2026	494.00	520.00	494.00	504.65	504.65	3.14%	235,687
Apr 13, 2026	467.50	492.00	461.00	489.30	489.30	2.96%	179,072
Apr 10, 2026	473.00	479.20	469.50	475.25	475.25	1.81%	73,326
Apr 9, 2026	472.00	473.65	463.05	466.80	466.80	-1.51%	106,897
Apr 8, 2026	468.20	476.50	463.20	473.95	473.95	3.62%	100,242
Apr 7, 2026	453.95	464.00	450.10	457.40	457.40	1.27%	100,909
Apr 6, 2026	458.40	459.40	444.20	451.65	451.65	-0.56%	64,436
Apr 2, 2026	445.00	458.90	430.95	454.20	454.20	2.02%	124,372
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