GHCL

GHCL Ltd Historical Data

NSEBSE

₹526.8

(-1.66%)

Jan 23, 2026|12:00:00 AM

Invest wise with Expert advice

From Date

25/12/2025

To Date

25/01/2026

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
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
05-Jan-2026	572.4	578.9	568.5	573.55	6,861	5,81,38,148.5	55,418
06-Jan-2026	573.2	578	565.05	567.6	6,300	6,43,20,102	50,197
07-Jan-2026	566.85	568	558	559.45	4,335	4,47,81,768.55	48,969
08-Jan-2026	559.55	564.75	555	556.55	4,454	3,57,50,093.9	39,127
09-Jan-2026	554.2	554.75	544.7	545.9	5,039	5,03,74,763.35	48,644
12-Jan-2026	545	550.4	538	547.5	5,914	4,71,96,199.5	43,216
13-Jan-2026	547	554.6	547	549	2,606	1,92,72,188.6	19,414
14-Jan-2026	547.05	557.35	545.4	551.45	3,567	2,75,29,097.35	28,700
16-Jan-2026	549.7	553.15	543.3	548.85	6,383	5,14,01,733.65	61,243
19-Jan-2026	545.45	545.45	533.45	540.4	5,081	5,76,02,084.6	65,777
20-Jan-2026	539.65	539.65	524.25	526.9	3,892	4,58,70,193.05	50,774
21-Jan-2026	524.3	539.8	521.1	538.45	5,019	3,97,54,495.2	35,147
22-Jan-2026	539.05	546.6	530.5	535.7	4,743	3,41,37,778.5	30,355
23-Jan-2026	535.85	538.95	523.8	526.8	3,004	2,02,74,090.75	20,736

GHCL: Related NEWS

No Record Found

Invest wise with Expert advice