GHCL

GHCL Ltd Historical Data

NSEBSE

₹564.8

(3.08%)

Aug 12, 2025|12:00:00 AM

Invest wise with Expert advice

From Date

12/07/2025

To Date

12/08/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
14-Jul-2025	611.9	617.95	603	611.45	8,196	4,83,09,057.35	36,260
15-Jul-2025	619.95	628	616.45	623.8	12,761	17,35,75,956.3	1,55,148
16-Jul-2025	628	634.85	625.6	629.05	9,751	13,42,66,612.3	1,36,881
17-Jul-2025	618	619	607.55	609.15	9,214	13,61,51,037.45	1,01,207
18-Jul-2025	605	610	601.55	605.25	5,057	4,83,90,439.7	41,245
21-Jul-2025	613.2	615.95	602	604.35	6,577	7,56,40,607.85	47,897
22-Jul-2025	608	611.7	600	600.95	5,306	5,64,93,425.9	50,134
23-Jul-2025	603.75	622.85	600.05	619.4	9,702	14,93,53,787.75	1,16,378
24-Jul-2025	620	624.5	607.1	610.6	7,450	7,38,63,477.6	49,332
25-Jul-2025	608	614.2	602.85	605	4,901	4,96,92,539.9	42,322
28-Jul-2025	605	608.7	583.5	587.35	7,249	7,70,03,584.5	76,094
29-Jul-2025	584	613.6	583.7	611.7	11,501	11,33,31,975.75	75,835
30-Jul-2025	611.7	635	611.7	632.4	14,574	21,52,73,656.45	2,10,743
31-Jul-2025	621	625.55	593	596.8	18,995	23,16,81,901.2	1,54,122
01-Aug-2025	596.8	605.5	580.3	585.9	7,812	8,51,74,117.75	75,204
04-Aug-2025	584	588.95	579	582.05	6,738	4,86,10,378.3	43,735
05-Aug-2025	582.05	583.55	575.5	576.85	6,462	4,77,71,508.6	50,049
06-Aug-2025	576.85	580	561	562.5	8,628	7,29,23,216.35	84,487
07-Aug-2025	555.05	562	547.05	557	6,743	6,55,18,259.3	65,548
08-Aug-2025	557	560.2	546.5	548.55	5,430	4,53,55,665.9	46,189
11-Aug-2025	545	551	541.95	547.9	5,457	3,57,12,436.75	29,744
12-Aug-2025	548	567	545.65	564.8	6,456	7,13,30,527.25	70,028

GHCL: Related NEWS

No Record Found

Invest wise with Expert advice