GHCL

GHCL Ltd Historical Data

NSEBSE

₹649.1

(-1.13%)

Oct 23, 2025|12:00:00 AM

Invest wise with Expert advice

From Date

23/09/2025

To Date

23/10/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
24-Sep-2025	601	603.8	594.95	598.1	5,991	6,76,08,802.1	74,161
25-Sep-2025	600	603.75	592	598.4	4,308	4,90,68,469.5	53,072
26-Sep-2025	599.8	600.1	580	582.3	5,369	8,69,45,191.55	1,04,279
29-Sep-2025	587.3	597.2	577.95	582.9	6,139	5,19,01,241.3	50,248
30-Sep-2025	586.4	611	583.05	604.95	14,757	18,95,77,554.2	1,48,168
01-Oct-2025	605.6	611	596.15	607.15	5,429	5,68,69,133.6	44,185
03-Oct-2025	607.15	625	599.8	605.1	11,387	22,84,38,489.3	2,64,456
06-Oct-2025	609	616.9	600	612.15	6,372	8,20,33,729.25	83,816
07-Oct-2025	616	622.4	605.85	610.7	6,326	4,75,35,315.45	35,300
08-Oct-2025	609.55	628.15	606.15	620.65	9,553	13,35,59,159.35	1,14,880
09-Oct-2025	620.65	645.25	618.1	633.55	15,693	22,87,73,762.95	1,69,342
10-Oct-2025	632.4	636.8	626	631.5	5,328	7,28,53,829.05	75,297
13-Oct-2025	622.5	629.85	619.3	628.45	9,944	5,34,51,026.35	41,824
14-Oct-2025	626.05	630.25	618.15	626.6	9,860	10,76,20,932.55	1,13,988
15-Oct-2025	625.4	629.4	615.45	624.6	6,380	6,86,13,820.1	67,950
16-Oct-2025	624.6	639	619.3	625.45	9,009	9,21,45,851.7	55,928
17-Oct-2025	627.95	628.3	616.4	625.85	5,951	5,92,53,964.45	54,140
20-Oct-2025	629.7	661.95	625.85	649	26,141	38,77,95,631.25	2,69,858
21-Oct-2025	658	665	651.15	656.55	3,663	5,03,09,877.4	37,154
23-Oct-2025	658.3	659.75	646.65	649.1	5,961	9,61,15,831.65	96,292

GHCL: Related NEWS

No Record Found

Invest wise with Expert advice