GHCL Limited (NSE:GHCL)
India · Delayed Price · Currency is INR 416.05
-3.65 (-0.87%)
Nov 6, 2026, 3:29 PM IST
GHCL Limited Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 6, 2026 | 415.60 | 419.90 | 405.10 | 416.05 | 416.05 | -0.87% | 145,810 |
| Nov 5, 2026 | 413.00 | 422.55 | 404.00 | 419.70 | 419.70 | 3.04% | 269,104 |
| Nov 4, 2026 | 400.90 | 410.05 | 399.00 | 407.30 | 407.30 | 1.07% | 151,361 |
| Nov 3, 2026 | 401.00 | 408.55 | 396.00 | 403.00 | 403.00 | 1.92% | 137,328 |
| Nov 2, 2026 | 382.00 | 401.45 | 380.00 | 395.40 | 395.40 | 4.83% | 181,758 |
| Oct 30, 2026 | 388.00 | 388.00 | 375.00 | 377.20 | 377.20 | -2.96% | 80,825 |
| Oct 29, 2026 | 385.70 | 389.80 | 382.65 | 388.70 | 388.70 | 0.57% | 78,801 |
| Oct 28, 2026 | 390.00 | 390.00 | 382.50 | 386.50 | 386.50 | -1.97% | 75,095 |
| Oct 27, 2026 | 378.40 | 398.80 | 376.00 | 394.25 | 394.25 | 4.19% | 251,350 |
| Oct 26, 2026 | 375.90 | 379.80 | 370.85 | 378.40 | 378.40 | 0.67% | 75,988 |
| Oct 23, 2026 | 383.20 | 384.90 | 372.25 | 375.90 | 375.90 | -3.08% | 194,722 |
| Oct 22, 2026 | 388.00 | 391.90 | 381.00 | 387.85 | 387.85 | -0.08% | 165,399 |
| Oct 21, 2026 | 392.20 | 392.20 | 383.50 | 388.15 | 388.15 | -0.83% | 148,482 |
| Oct 19, 2026 | 393.00 | 393.00 | 385.00 | 391.40 | 391.40 | 0.17% | 66,158 |
| Oct 16, 2026 | 385.45 | 397.00 | 383.40 | 390.75 | 390.75 | 1.40% | 88,639 |
| Oct 15, 2026 | 385.00 | 389.45 | 382.30 | 385.35 | 385.35 | 0.44% | 82,629 |
| Oct 14, 2026 | 387.60 | 387.60 | 383.00 | 383.65 | 383.65 | -0.31% | 157,561 |
| Oct 13, 2026 | 386.10 | 387.40 | 381.10 | 384.85 | 384.85 | -0.27% | 109,126 |
| Oct 12, 2026 | 386.95 | 391.00 | 383.30 | 385.90 | 385.90 | -0.09% | 134,940 |
| Oct 9, 2026 | 388.05 | 388.50 | 382.10 | 386.25 | 386.25 | -0.46% | 86,161 |
| Oct 8, 2026 | 398.80 | 400.60 | 385.00 | 388.05 | 388.05 | -2.70% | 155,133 |
| Oct 7, 2026 | 409.00 | 409.05 | 394.10 | 398.80 | 398.80 | -2.46% | 150,335 |
| Oct 6, 2026 | 402.00 | 415.00 | 400.00 | 408.85 | 408.85 | 1.70% | 104,349 |
| Oct 5, 2026 | 409.75 | 409.75 | 399.10 | 402.00 | 402.00 | 0.06% | 68,956 |
| Oct 1, 2026 | 406.50 | 406.80 | 396.00 | 401.75 | 401.75 | -0.92% | 126,656 |
| Sep 30, 2026 | 404.55 | 411.20 | 404.30 | 405.50 | 405.50 | 0.23% | 106,362 |
| Sep 29, 2026 | 410.50 | 410.50 | 396.00 | 404.55 | 404.55 | -1.47% | 600,220 |
| Sep 28, 2026 | 415.15 | 418.70 | 410.00 | 410.60 | 410.60 | -2.19% | 101,368 |
| Sep 25, 2026 | 421.00 | 421.20 | 415.30 | 419.80 | 419.80 | -0.36% | 80,239 |
| Sep 24, 2026 | 430.00 | 430.00 | 419.00 | 421.30 | 421.30 | -0.64% | 167,377 |
| Sep 23, 2026 | 426.90 | 432.45 | 422.15 | 424.00 | 424.00 | 0.88% | 108,262 |
| Sep 22, 2026 | 421.85 | 425.95 | 419.10 | 420.30 | 420.30 | -0.30% | 117,521 |
| Sep 21, 2026 | 425.90 | 427.90 | 420.00 | 421.55 | 421.55 | -0.04% | 45,084 |
| Sep 18, 2026 | 422.00 | 428.00 | 418.30 | 421.70 | 421.70 | 0.38% | 157,583 |
| Sep 17, 2026 | 419.00 | 422.50 | 416.85 | 420.10 | 420.10 | 0.30% | 41,977 |
| Sep 16, 2026 | 423.00 | 424.50 | 415.00 | 418.85 | 418.85 | -1.02% | 128,473 |
| Sep 15, 2026 | 422.15 | 430.00 | 422.00 | 423.15 | 423.15 | 0.47% | 100,745 |
| Sep 11, 2026 | 424.70 | 424.75 | 420.70 | 421.15 | 421.15 | -0.84% | 114,539 |
| Sep 10, 2026 | 426.30 | 428.90 | 421.00 | 424.70 | 424.70 | -0.38% | 92,301 |
| Sep 9, 2026 | 434.00 | 434.00 | 423.65 | 426.30 | 426.30 | -1.56% | 136,963 |
| Sep 8, 2026 | 434.00 | 434.05 | 428.50 | 433.05 | 433.05 | -0.07% | 90,776 |
| Sep 7, 2026 | 437.00 | 437.95 | 432.50 | 433.35 | 433.35 | -0.74% | 54,136 |
| Sep 4, 2026 | 442.50 | 442.50 | 436.10 | 436.60 | 436.60 | -0.22% | 84,548 |
| Sep 3, 2026 | 441.50 | 441.50 | 435.10 | 437.55 | 437.55 | 0.56% | 78,070 |
| Sep 2, 2026 | 435.00 | 438.15 | 431.00 | 435.10 | 435.10 | -0.11% | 53,854 |
| Sep 1, 2026 | 436.05 | 440.00 | 433.30 | 435.60 | 435.60 | -0.50% | 108,022 |
| Aug 31, 2026 | 442.70 | 446.80 | 431.05 | 437.80 | 437.80 | -0.83% | 415,533 |
| Aug 28, 2026 | 440.15 | 446.00 | 440.15 | 441.45 | 441.45 | 0.30% | 62,705 |
| Aug 27, 2026 | 439.90 | 442.35 | 438.00 | 440.15 | 440.15 | 0.53% | 115,639 |
| Aug 26, 2026 | 443.05 | 443.60 | 437.00 | 437.85 | 437.85 | -0.67% | 77,326 |