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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 26, 2025	562	567.8	567.8	574	562	68,282
November 25, 2025	575	570.65	570.65	575.7	561.95	130,080
November 24, 2025	590	577	577	598.7	574	178,854
November 21, 2025	599.4	595.5	595.5	603.75	590.25	157,754
November 19, 2025	592	600.25	600.25	604.05	590	97,976
November 18, 2025	592.3	594	594	599.9	588	94,521
November 17, 2025	606.15	594.3	594.3	607.55	591	163,901
November 14, 2025	620	606.15	606.15	623.35	604.05	270,881
November 13, 2025	627.7	641.2	641.2	643.45	624.55	396,443
November 12, 2025	619.9	624.5	624.5	628.7	613	450,053
November 11, 2025	620	618.85	618.85	622	614.8	369,374
November 10, 2025	619	618.55	618.55	620.1	612.15	402,475
November 07, 2025	610	618.4	618.4	620	609.75	102,184
November 06, 2025	617.8	611	611	619.7	605	102,413
November 04, 2025	626.8	616.6	616.6	627.5	609	150,000
November 03, 2025	629.9	620.35	620.35	630.4	603.7	414,347
October 31, 2025	649	640.2	640.2	649.6	637.6	93,015
October 30, 2025	667	646.1	646.1	667.2	643	191,964
October 29, 2025	638.95	648	648	650	637.35	108,008
October 28, 2025	635	637.65	637.65	640.3	633.5	73,409
October 27, 2025	655	633.95	633.95	657	632	218,918
October 24, 2025	645.6	650.1	650.1	651.65	644	84,924
October 23, 2025	658.3	649.1	649.1	659.75	646.65	148,162
October 21, 2025	658	656.55	656.55	665	651.15	76,283
October 20, 2025	629.7	649	649	661.95	625.85	594,710
October 17, 2025	627.95	625.85	625.85	628.3	616.4	95,081
October 16, 2025	624.6	625.45	625.45	639	619.3	146,990
October 15, 2025	625.4	624.6	624.6	629.4	615.45	110,410
October 14, 2025	626.05	626.6	626.6	630.25	618.15	172,288
October 13, 2025	622.5	628.45	628.45	629.85	619.3	85,420
October 10, 2025	632.4	631.5	631.5	636.8	626	115,455
October 09, 2025	620.65	633.55	633.55	645.25	618.1	359,922
October 08, 2025	609.55	620.65	620.65	628.15	606.15	215,351
October 07, 2025	616	610.7	610.7	622.4	605.85	77,570
October 06, 2025	609	612.15	612.15	616.9	600	135,149
October 03, 2025	607.15	605.1	605.1	625	599.8	374,782
October 01, 2025	605.6	607.15	607.15	611	596.15	94,342
September 30, 2025	586.4	604.95	604.95	611	583.05	315,058
September 29, 2025	587.3	582.9	582.9	597.2	577.95	88,703
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

GHCL Limited (GHCL.NS) NSE