GHCL Limited (NSE:GHCL)
India · Delayed Price · Currency is INR 420.50
-1.20 (-0.28%)
Sep 21, 2026, 10:16 AM IST
GHCL Limited Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 25, 2026 | 447.90 | 447.90 | 440.00 | 440.80 | 440.80 | -0.69% | 78,861 |
| Aug 24, 2026 | 450.00 | 458.00 | 442.15 | 443.85 | 443.85 | 0.33% | 263,311 |
| Aug 21, 2026 | 445.90 | 445.90 | 438.80 | 442.40 | 442.40 | -0.17% | 75,937 |
| Aug 20, 2026 | 438.70 | 444.30 | 437.00 | 443.15 | 443.15 | 1.01% | 121,421 |
| Aug 19, 2026 | 439.85 | 454.00 | 437.10 | 438.70 | 438.70 | -0.19% | 334,558 |
| Aug 18, 2026 | 432.55 | 443.95 | 430.40 | 439.55 | 439.55 | 1.65% | 136,235 |
| Aug 17, 2026 | 426.00 | 438.40 | 426.00 | 432.40 | 432.40 | 0.79% | 105,539 |
| Aug 14, 2026 | 431.45 | 433.70 | 427.10 | 429.00 | 429.00 | -0.49% | 130,816 |
| Aug 13, 2026 | 431.40 | 435.00 | 427.10 | 431.10 | 431.10 | -0.06% | 140,542 |
| Aug 12, 2026 | 432.25 | 434.95 | 429.25 | 431.35 | 431.35 | -0.21% | 86,368 |
| 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 |