GHCL

GHCL Ltd Historical Data

NSEBSE

₹601.75

(1.50%)

Sep 23, 2025|12:00:00 AM

Invest wise with Expert advice

From Date

23/08/2025

To Date

23/09/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
25-Aug-2025	572.4	581.4	565.6	568.85	4,001	2,79,13,246.3	23,352
26-Aug-2025	561	567.85	557.1	559.5	9,159	5,47,66,357.45	62,874
28-Aug-2025	555	562	552.9	555.6	4,469	2,92,88,362.1	30,969
29-Aug-2025	551.05	558.9	549	552	4,575	3,38,20,145.85	33,786
01-Sep-2025	550.05	566.9	550.05	562.3	3,634	3,07,22,044.85	27,165
02-Sep-2025	562.3	569.2	554.5	559.35	5,817	4,07,75,551.55	33,088
03-Sep-2025	560	571.05	557.65	569.2	5,680	3,97,91,178.45	36,726
04-Sep-2025	571.75	572.5	560	562.3	3,505	2,37,30,708.6	24,800
05-Sep-2025	565.65	565.65	553	556.5	3,917	3,55,55,790.25	36,659
08-Sep-2025	557.9	561	547	548.55	5,183	5,07,61,500.45	52,182
09-Sep-2025	551.8	552.5	540	543.4	6,069	3,69,40,895.9	44,340
10-Sep-2025	546.05	557.1	542.75	551.8	5,489	4,51,35,103.7	42,477
11-Sep-2025	551.4	563.95	550	559.6	6,518	4,98,12,977.45	50,192
12-Sep-2025	558	564	554.2	555.75	3,529	3,35,90,527.35	43,255
15-Sep-2025	556	564.3	556	562	3,463	2,87,43,662	30,238
16-Sep-2025	564.85	578	560.65	571.7	5,400	5,96,57,040.5	61,102
17-Sep-2025	571.7	581	571.5	576.9	4,481	4,30,92,438.25	44,574
18-Sep-2025	579.6	585.2	572.2	582.55	3,946	4,18,86,812.7	47,256
19-Sep-2025	582.55	592.55	576.3	585.8	5,490	10,22,49,996.55	1,02,772
22-Sep-2025	585	603.95	582	592.85	12,747	14,88,73,680.45	1,46,629
23-Sep-2025	593.8	605.8	588	601.75	8,005	11,93,22,336.35	1,07,632

GHCL: Related NEWS

No Record Found

Invest wise with Expert advice