GHCL Limited (NSE:GHCL)
India · Delayed Price · Currency is INR 386.25
-1.80 (-0.46%)
Oct 9, 2026, 3:30 PM IST
GHCL Limited Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |