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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 26, 2025	599.8	582.3	582.3	600.1	580	148,360
September 25, 2025	600	598.4	598.4	603.75	592	82,231
September 24, 2025	601	598.1	598.1	603.8	594.95	112,919
September 23, 2025	593.8	601.75	601.75	605.8	588	198,403
September 22, 2025	585	592.85	592.85	603.95	582	250,424
September 19, 2025	582.55	585.8	585.8	592.55	576.3	174,836
September 18, 2025	579.6	582.55	582.55	585.2	572.2	72,060
September 17, 2025	571.7	576.9	576.9	581	571.5	74,717
September 16, 2025	564.85	571.7	571.7	578	560.65	104,262
September 15, 2025	556	562	562	564.3	556	51,327
September 12, 2025	558	555.75	555.75	564	554.2	60,352
September 11, 2025	551.4	559.6	559.6	563.95	550	89,079
September 10, 2025	546.05	551.8	551.8	557.1	542.75	81,901
September 09, 2025	551.8	543.4	543.4	552.5	540	67,758
September 08, 2025	557.9	548.55	548.55	561	547	91,933
September 05, 2025	565.65	556.5	556.5	565.65	553	63,753
September 04, 2025	571.75	562.3	562.3	572.5	560	42,107
September 03, 2025	560	569.2	569.2	571.05	557.65	70,393
September 02, 2025	562.3	559.35	559.35	569.2	554.5	72,716
September 01, 2025	550.05	562.3	562.3	566.9	550.05	54,852
August 29, 2025	551.05	552	552	558.9	549	61,201
August 28, 2025	555	555.6	555.6	562	552.9	52,708
August 26, 2025	561	559.5	559.5	567.85	557.1	97,859
August 25, 2025	572.4	568.85	568.85	581.4	565.6	48,706
August 22, 2025	587	573.05	573.05	587	572	71,924
August 21, 2025	587.6	585.3	585.3	589.7	577.75	55,211
August 20, 2025	581	581.75	581.75	586.85	575.6	69,120
August 19, 2025	568.05	581	581	583	562.5	93,403
August 18, 2025	559.6	569.35	569.35	573.9	552.75	121,337
August 14, 2025	568.45	556.35	556.35	570	554.5	73,350
August 13, 2025	565.25	570	570	574.65	561	84,539
August 12, 2025	548	564.8	564.8	567	545.65	127,257
August 11, 2025	545	547.9	547.9	551	541.95	65,323
August 08, 2025	557	548.55	548.55	560.2	546.5	82,151
August 07, 2025	555.05	557	557	562	547.05	118,260
August 06, 2025	576.85	562.5	562.5	580	561	128,686
August 05, 2025	582.05	576.85	576.85	583.55	575.5	82,696
August 04, 2025	584	582.05	582.05	588.95	579	83,283
August 01, 2025	596.8	585.9	585.9	605.5	580.3	143,620
July 31, 2025	621	596.8	596.8	625.55	593	381,063
July 30, 2025	611.7	632.4	632.4	635	611.7	343,278
July 29, 2025	584	611.7	611.7	613.6	583.7	187,613
July 28, 2025	605	587.35	587.35	608.7	583.5	129,705
July 25, 2025	608	605	605	614.2	602.85	81,850
July 24, 2025	620	610.6	610.6	624.5	607.1	120,098
July 23, 2025	603.75	619.4	619.4	622.85	600.05	242,631
July 22, 2025	608	600.95	600.95	611.7	600	93,452
July 21, 2025	613.2	604.35	604.35	615.95	602	124,622
July 18, 2025	605	605.25	605.25	610	601.55	79,996
July 17, 2025	618	609.15	609.15	619	607.55	222,254
July 16, 2025	628	629.05	617.05	634.85	625.6	213,301
July 15, 2025	619.95	623.8	611.9	628	616.45	278,457
July 14, 2025	611.9	611.45	599.79	617.95	603	79,188
July 11, 2025	610	606.95	595.37	611.1	604.2	67,976
July 10, 2025	605	609.1	597.48	611.75	600.85	149,533
July 09, 2025	615	610.15	598.51	619.75	608.35	67,745
July 08, 2025	618.5	616.15	604.4	622.9	610.05	84,677
July 07, 2025	620.8	617	605.23	622.35	610.3	68,746
July 04, 2025	619.7	617.7	617.7	620.8	614.6	46,237
July 03, 2025	613	618.1	618.1	626	613	100,188

GHCL Limited (GHCL.NS) NSE