GHCL Limited - GHCL.NS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	500.2	497	497	500.25	491.2	86,634
February 19, 2026	502.5	499.35	499.35	506.45	497	34,763
February 18, 2026	504.4	503.6	503.6	508.7	502	51,250
February 17, 2026	493	505.7	505.7	510.05	493	54,404
February 16, 2026	499.15	496.5	496.5	500	492	82,193
February 13, 2026	505	502.05	502.05	511.4	492.95	154,749
February 12, 2026	518.65	509.45	509.45	518.95	507	73,249
February 11, 2026	523.8	520.6	520.6	526	514.5	122,242
February 10, 2026	522.75	525.55	525.55	529.8	522	52,478
February 09, 2026	517	522.4	522.4	523.9	510	104,860
February 06, 2026	506.1	513.1	513.1	515	505.85	100,454
February 05, 2026	522.5	508.95	508.95	527.35	500.4	257,792
February 04, 2026	524	520.65	520.65	532.7	518	133,470
February 03, 2026	558	522.3	522.3	568	517.5	227,395
February 02, 2026	517	514.85	514.85	521.85	512	129,650
February 01, 2026	527	523.35	523.35	531.3	516.2	32,362
January 30, 2026	530.75	530.7	530.7	534.15	520.05	54,774
January 29, 2026	533.7	531.25	531.25	535.2	512.85	199,691
January 28, 2026	519	535.8	535.8	538.5	519	87,127
January 27, 2026	522.1	522.9	522.9	527	512.05	103,900
January 23, 2026	535.85	526.8	526.8	538.95	523.8	38,274
January 22, 2026	539.05	535.7	535.7	546.6	530.5	63,625
January 21, 2026	524.3	538.45	538.45	539.8	521.1	74,615
January 20, 2026	539.65	526.9	526.9	539.65	524.25	86,598
January 19, 2026	545.45	540.4	540.4	545.45	533.45	106,896
January 16, 2026	549.7	548.85	548.85	553.15	543.3	93,705
January 14, 2026	547.05	551.45	551.45	557.35	545.4	49,927
January 13, 2026	547	549	549	554.6	547	35,018
January 12, 2026	545	547.5	547.5	550.4	538	86,525
January 09, 2026	554.2	545.9	545.9	554.75	544.7	92,035
January 08, 2026	559.55	556.55	556.55	564.75	555	64,095
January 07, 2026	566.85	559.45	559.45	568	558	79,691
January 06, 2026	573.2	567.6	567.6	578	565.05	112,514
January 05, 2026	572.4	573.55	573.55	578.9	568.5	101,355
January 02, 2026	564.45	566.5	566.5	569.9	560	62,489
January 01, 2026	569.8	561.8	561.8	572.65	559	38,381
December 31, 2025	550.5	564.7	564.7	570.3	550.5	108,796
December 30, 2025	556	550.35	550.35	559.8	549	93,595
December 29, 2025	560	556.15	556.15	568.9	555	82,029
December 26, 2025	568.25	565.7	565.7	568.25	561.35	43,548
December 24, 2025	571	563.95	563.95	573.45	563	73,941
December 23, 2025	570.15	571.35	571.35	576.4	568.5	46,988
December 22, 2025	574	568	568	576.65	566	72,538
December 19, 2025	569.05	571.45	571.45	576.1	555	136,217
December 18, 2025	571.55	564.4	564.4	571.55	561.7	50,079
December 17, 2025	565	571.7	571.7	577.7	565	67,849
December 16, 2025	575	565.2	565.2	575.8	561.8	105,316
December 15, 2025	575.85	575.5	575.5	580.55	574	61,802
December 12, 2025	582.55	576.2	576.2	583.65	575	75,220
December 11, 2025	586.75	579.95	579.95	590	579.05	132,567
December 10, 2025	588.85	592.7	592.7	596.15	583.5	83,484
December 09, 2025	586.05	594.2	594.2	606.65	586.05	609,631
December 08, 2025	597	586.35	586.35	597	583.15	117,041
December 05, 2025	608	599.55	599.55	608.3	597	108,619
December 04, 2025	610.75	612.2	612.2	618	604.5	164,147
December 03, 2025	582.65	618.1	618.1	622.8	581	1.19M
December 02, 2025	571	582.7	582.7	590	571	329,995
December 01, 2025	573	575.25	575.25	584	569.05	183,634
November 28, 2025	571	575.2	575.2	577	569.2	50,871
November 27, 2025	569.2	573.5	573.5	608.65	569.2	371,832

GHCL Limited (GHCL.NS) NSE