GHCL Limited (NSE:GHCL)
India · Delayed Price · Currency is INR 469.65
-21.40 (-4.36%)
May 12, 2026, 3:29 PM IST
GHCL Limited Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 17, 2026 | 454.50 | 454.90 | 445.00 | 450.25 | 450.25 | -0.99% | 457,160 |
| Mar 16, 2026 | 448.40 | 456.95 | 441.50 | 454.75 | 454.75 | 0.90% | 140,249 |
| Mar 13, 2026 | 460.00 | 465.75 | 447.10 | 450.70 | 450.70 | -2.74% | 115,543 |
| Mar 12, 2026 | 455.00 | 474.00 | 450.00 | 463.40 | 463.40 | 1.48% | 104,840 |
| Mar 11, 2026 | 463.45 | 474.00 | 455.00 | 456.65 | 456.65 | -1.29% | 133,137 |
| Mar 10, 2026 | 462.00 | 464.80 | 453.40 | 462.60 | 462.60 | 1.41% | 89,675 |
| Mar 9, 2026 | 457.00 | 460.70 | 444.90 | 456.15 | 456.15 | -0.80% | 184,483 |
| Mar 6, 2026 | 468.00 | 469.50 | 458.20 | 459.85 | 459.85 | -1.93% | 65,287 |
| Mar 5, 2026 | 461.70 | 472.00 | 459.30 | 468.90 | 468.90 | 2.01% | 61,218 |
| Mar 4, 2026 | 466.00 | 468.75 | 451.20 | 459.65 | 459.65 | -1.94% | 118,745 |
| Mar 2, 2026 | 480.00 | 481.05 | 463.15 | 468.75 | 468.75 | -2.18% | 152,033 |
| Feb 27, 2026 | 490.50 | 491.60 | 478.10 | 479.20 | 479.20 | -2.93% | 93,054 |
| Feb 26, 2026 | 480.95 | 495.00 | 480.95 | 493.65 | 493.65 | 2.64% | 81,841 |
| Feb 25, 2026 | 489.05 | 498.30 | 475.00 | 480.95 | 480.95 | -1.66% | 151,611 |
| Feb 24, 2026 | 494.00 | 494.10 | 485.30 | 489.05 | 489.05 | -1.02% | 81,024 |
| Feb 23, 2026 | 497.00 | 503.65 | 493.00 | 494.10 | 494.10 | -0.58% | 74,180 |