GHCL

GHCL Ltd Historical Data

NSEBSE

₹566.5

(0.84%)

Jan 2, 2026|12:00:00 AM

Invest wise with Expert advice

From Date

03/12/2025

To Date

03/01/2026

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
03-Dec-2025	582.65	622.8	581	618.1	45,483	72,70,55,804.85	3,79,276
04-Dec-2025	610.75	618	604.5	612.2	8,700	10,02,49,942.45	59,615
05-Dec-2025	608	608.3	597	599.55	7,595	6,53,65,138.6	58,143
08-Dec-2025	597	597	583.15	586.35	6,707	6,89,85,163.2	76,016
09-Dec-2025	586.05	606.65	586.05	594.2	21,962	36,22,03,019.4	3,56,100
10-Dec-2025	588.85	596.15	583.5	592.7	6,229	4,92,66,061.85	37,137
11-Dec-2025	586.75	590	579.05	579.95	5,933	7,69,50,488	70,153
12-Dec-2025	582.55	583.65	575	576.2	4,437	4,34,84,055.5	41,611
15-Dec-2025	575.85	580.55	574	575.5	3,579	3,56,20,743.95	36,923
16-Dec-2025	575	575.8	561.8	565.2	6,317	5,96,32,044.85	65,950
17-Dec-2025	565	577.7	565	571.7	4,508	3,86,30,686.25	40,161
18-Dec-2025	571.55	571.55	561.7	564.4	3,050	2,82,86,964.95	27,051
19-Dec-2025	569.05	576.1	555	571.45	6,139	7,67,72,757.2	70,631
22-Dec-2025	574	576.65	566	568	3,488	4,13,16,701.9	35,726
23-Dec-2025	570.15	576.4	568.5	571.35	2,381	2,68,68,073.75	23,734
24-Dec-2025	571	573.45	563	563.95	3,648	4,17,47,902.65	44,565
26-Dec-2025	568.25	568.25	561.35	565.7	2,222	2,45,78,112	21,198
29-Dec-2025	560	568.9	555	556.15	3,420	4,58,74,025.8	48,218
30-Dec-2025	556	559.8	549	550.35	4,396	5,16,76,129.6	44,810
31-Dec-2025	550.5	570.3	550.5	564.7	4,013	6,10,27,996.9	60,151
01-Jan-2026	569.8	572.65	559	561.8	1,946	2,15,09,825.75	18,859
02-Jan-2026	564.45	569.9	560	566.5	3,471	3,52,10,210.3	30,920

GHCL: Related NEWS

No Record Found

Invest wise with Expert advice