GHCL Limited Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jun 1, 2026	454.15	471.85	454.00	459.70	447.63	1.22%	194,176
May 29, 2026	463.35	470.65	447.55	454.15	442.23	-1.93%	2,114,169
May 27, 2026	460.35	469.90	459.35	463.10	450.94	1.01%	301,537
May 26, 2026	447.75	460.75	446.00	458.45	446.41	3.42%	260,216
May 25, 2026	449.65	450.00	441.60	443.30	431.66	-0.43%	207,811
May 22, 2026	452.75	456.40	443.65	445.20	433.51	-1.97%	120,234
May 21, 2026	456.00	458.25	450.00	454.15	442.23	-0.27%	185,298
May 20, 2026	450.00	457.45	441.50	455.40	443.44	0.02%	234,306
May 19, 2026	453.20	459.80	446.45	455.30	443.35	1.20%	139,396
May 18, 2026	469.00	469.80	442.55	449.90	438.09	-4.81%	316,262
May 15, 2026	476.00	481.85	470.45	472.65	460.24	0.65%	91,926
May 14, 2026	479.00	486.00	467.00	469.60	457.27	-0.04%	94,159
May 13, 2026	469.80	479.00	465.50	469.80	457.47	0.03%	128,650
May 12, 2026	491.10	491.10	466.90	469.65	457.32	-4.36%	209,372
May 11, 2026	507.00	507.05	489.60	491.05	478.16	-3.89%	189,486
May 8, 2026	527.00	527.00	508.10	510.90	497.49	-3.06%	181,509
May 7, 2026	519.95	534.00	517.00	527.00	513.16	1.86%	128,917
May 6, 2026	516.00	523.15	507.50	517.40	503.82	-0.80%	246,586
May 5, 2026	528.05	529.15	516.40	521.55	507.86	-1.23%	176,662
May 4, 2026	525.00	549.00	517.05	528.05	514.19	4.19%	588,833
Apr 30, 2026	515.50	517.00	504.05	506.80	493.49	-1.76%	110,318
Apr 29, 2026	513.90	525.00	513.90	515.90	502.35	0.39%	76,368
Apr 28, 2026	514.00	525.00	510.05	513.90	500.41	0.11%	135,747
Apr 27, 2026	500.00	514.55	498.35	513.35	499.87	3.57%	88,553
Apr 24, 2026	503.00	505.90	494.25	495.65	482.64	-1.33%	52,433
Apr 23, 2026	505.00	509.60	499.40	502.35	489.16	-0.90%	51,209
Apr 22, 2026	506.00	509.00	501.00	506.90	493.59	0.13%	58,365
Apr 21, 2026	499.00	510.75	498.65	506.25	492.96	1.26%	55,569
Apr 20, 2026	517.50	517.50	496.10	499.95	486.82	-2.71%	157,388
Apr 17, 2026	515.00	519.00	510.35	513.85	500.36	0.06%	98,199
Apr 16, 2026	506.00	516.80	500.80	513.55	500.07	1.76%	136,647
Apr 15, 2026	494.00	520.00	494.00	504.65	491.40	3.14%	235,687
Apr 13, 2026	467.50	492.00	461.00	489.30	476.45	2.96%	179,072
Apr 10, 2026	473.00	479.20	469.50	475.25	462.77	1.81%	73,326