GHCL Limited (NSE:GHCL)
India
· Delayed Price · Currency is INR 521.05
+7.15 (1.39%)
Apr 29, 2026, 10:58 AM IST
GHCL Limited Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Feb 20, 2026 | 500.20 | 500.25 | 491.20 | 497.00 | 497.00 | -0.47% | 86,616 |
| Feb 19, 2026 | 502.50 | 506.45 | 497.00 | 499.35 | 499.35 | -0.84% | 34,753 |
| Feb 18, 2026 | 504.40 | 508.70 | 502.00 | 503.60 | 503.60 | -0.42% | 51,124 |
| Feb 17, 2026 | 493.00 | 510.05 | 493.00 | 505.70 | 505.70 | 1.85% | 54,241 |
| Feb 16, 2026 | 499.15 | 500.00 | 492.00 | 496.50 | 496.50 | -1.11% | 82,163 |
| Feb 13, 2026 | 505.00 | 511.40 | 492.95 | 502.05 | 502.05 | -1.45% | 154,749 |
| Feb 12, 2026 | 518.65 | 518.95 | 507.00 | 509.45 | 509.45 | -2.14% | 73,243 |
| Feb 11, 2026 | 523.80 | 526.00 | 514.50 | 520.60 | 520.60 | -0.94% | 122,232 |
| Feb 10, 2026 | 522.75 | 529.80 | 522.00 | 525.55 | 525.55 | 0.60% | 52,453 |
| Feb 9, 2026 | 517.00 | 523.90 | 510.00 | 522.40 | 522.40 | 1.81% | 104,507 |
| Feb 6, 2026 | 506.10 | 515.00 | 505.85 | 513.10 | 513.10 | 0.82% | 100,418 |
| Feb 5, 2026 | 522.50 | 527.35 | 500.40 | 508.95 | 508.95 | -2.25% | 257,315 |
| Feb 4, 2026 | 524.00 | 532.70 | 518.00 | 520.65 | 520.65 | -0.32% | 133,470 |
| Feb 3, 2026 | 558.00 | 568.00 | 517.50 | 522.30 | 522.30 | 1.45% | 227,345 |
| Feb 2, 2026 | 517.00 | 521.85 | 512.00 | 514.85 | 514.85 | -1.62% | 129,600 |
| Feb 1, 2026 | 527.00 | 531.30 | 516.20 | 523.35 | 523.35 | -1.38% | 32,362 |
| Jan 30, 2026 | 530.75 | 534.15 | 520.05 | 530.70 | 530.70 | -0.10% | 54,763 |
| Jan 29, 2026 | 533.70 | 535.20 | 512.85 | 531.25 | 531.25 | -0.85% | 199,691 |
| Jan 28, 2026 | 519.00 | 538.50 | 519.00 | 535.80 | 535.80 | 2.47% | 87,107 |
| Jan 27, 2026 | 522.10 | 527.00 | 512.05 | 522.90 | 522.90 | -0.74% | 103,876 |
| Jan 23, 2026 | 535.85 | 538.95 | 523.80 | 526.80 | 526.80 | -1.66% | 38,136 |
| Jan 22, 2026 | 539.05 | 546.60 | 530.50 | 535.70 | 535.70 | -0.51% | 63,625 |
| Jan 21, 2026 | 524.30 | 539.80 | 521.10 | 538.45 | 538.45 | 2.19% | 74,615 |
| Jan 20, 2026 | 539.65 | 539.65 | 524.25 | 526.90 | 526.90 | -2.50% | 86,598 |
| Jan 19, 2026 | 545.45 | 545.45 | 533.45 | 540.40 | 540.40 | -1.54% | 106,873 |
| Jan 16, 2026 | 549.70 | 553.15 | 543.30 | 548.85 | 548.85 | -0.47% | 93,683 |
| Jan 14, 2026 | 547.05 | 557.35 | 545.40 | 551.45 | 551.45 | 0.45% | 49,911 |
| Jan 13, 2026 | 547.00 | 554.60 | 547.00 | 549.00 | 549.00 | 0.27% | 35,018 |
| Jan 12, 2026 | 545.00 | 550.40 | 538.00 | 547.50 | 547.50 | 0.29% | 86,505 |
| Jan 9, 2026 | 554.20 | 554.75 | 544.70 | 545.90 | 545.90 | -1.91% | 91,869 |
| Jan 8, 2026 | 559.55 | 564.75 | 555.00 | 556.55 | 556.55 | -0.52% | 64,082 |
| Jan 7, 2026 | 566.85 | 568.00 | 558.00 | 559.45 | 559.45 | -1.44% | 79,741 |
| Jan 6, 2026 | 573.20 | 578.00 | 565.05 | 567.60 | 567.60 | -1.04% | 112,498 |
| Jan 5, 2026 | 572.40 | 578.90 | 568.50 | 573.55 | 573.55 | 1.24% | 101,355 |
| Jan 2, 2026 | 564.45 | 569.90 | 560.00 | 566.50 | 566.50 | 0.84% | 62,459 |
| Jan 1, 2026 | 569.80 | 572.65 | 559.00 | 561.80 | 561.80 | -0.51% | 38,290 |
| Dec 31, 2025 | 550.50 | 570.30 | 550.50 | 564.70 | 564.70 | 2.61% | 108,796 |
| Dec 30, 2025 | 556.00 | 559.80 | 549.00 | 550.35 | 550.35 | -1.04% | 93,570 |
| Dec 29, 2025 | 560.00 | 568.90 | 555.00 | 556.15 | 556.15 | -1.69% | 81,950 |
| Dec 26, 2025 | 568.25 | 568.25 | 561.35 | 565.70 | 565.70 | 0.31% | 43,522 |
| Dec 24, 2025 | 571.00 | 573.45 | 563.00 | 563.95 | 563.95 | -1.30% | 73,655 |
| Dec 23, 2025 | 570.15 | 576.40 | 568.50 | 571.35 | 571.35 | 0.59% | 46,967 |
| Dec 22, 2025 | 574.00 | 576.65 | 566.00 | 568.00 | 568.00 | -0.60% | 72,452 |
| Dec 19, 2025 | 569.05 | 576.10 | 555.00 | 571.45 | 571.45 | 1.25% | 136,114 |
| Dec 18, 2025 | 571.55 | 571.55 | 561.70 | 564.40 | 564.40 | -1.28% | 50,075 |
| Dec 17, 2025 | 565.00 | 577.70 | 565.00 | 571.70 | 571.70 | 1.15% | 67,849 |
| Dec 16, 2025 | 575.00 | 575.80 | 561.80 | 565.20 | 565.20 | -1.79% | 105,198 |
| Dec 15, 2025 | 575.85 | 580.55 | 574.00 | 575.50 | 575.50 | -0.12% | 61,792 |
| Dec 12, 2025 | 582.55 | 583.65 | 575.00 | 576.20 | 576.20 | -0.65% | 75,220 |
| Dec 11, 2025 | 586.75 | 590.00 | 579.05 | 579.95 | 579.95 | -2.15% | 132,310 |
| Dec 10, 2025 | 588.85 | 596.15 | 583.50 | 592.70 | 592.70 | -0.25% | 83,444 |
| Dec 9, 2025 | 586.05 | 606.65 | 586.05 | 594.20 | 594.20 | 1.34% | 609,600 |
| Dec 8, 2025 | 597.00 | 597.00 | 583.15 | 586.35 | 586.35 | -2.20% | 117,032 |
| Dec 5, 2025 | 608.00 | 608.30 | 597.00 | 599.55 | 599.55 | -2.07% | 108,619 |
| Dec 4, 2025 | 610.75 | 618.00 | 604.50 | 612.20 | 612.20 | -0.95% | 164,100 |
| Dec 3, 2025 | 582.65 | 622.80 | 581.00 | 618.10 | 618.10 | 6.08% | 1,188,058 |
| Dec 2, 2025 | 571.00 | 590.00 | 571.00 | 582.70 | 582.70 | 1.30% | 329,969 |
| Dec 1, 2025 | 573.00 | 584.00 | 569.05 | 575.25 | 575.25 | 0.01% | 183,634 |