GHCL

GHCL Ltd Historical Data

NSEBSE

₹571.45

(1.25%)

Dec 19, 2025|12:00:00 AM

Invest wise with Expert advice

From Date

20/11/2025

To Date

20/12/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
19-Nov-2025	592	604.05	590	600.25	5,187	5,85,86,188.5	52,847
20-Nov-2025	599	608.9	594.1	606.45	6,591	6,85,51,484.2	60,208
21-Nov-2025	599.4	603.75	590.25	595.5	8,295	9,46,38,604.4	93,900
24-Nov-2025	590	598.7	574	577	10,983	10,46,97,828.85	1,04,687
25-Nov-2025	575	575.7	561.95	570.65	7,806	7,38,64,724	72,274
26-Nov-2025	562	574	562	567.8	3,441	3,88,61,942.6	35,410
27-Nov-2025	569.2	608.65	569.2	573.5	14,476	21,89,90,846.4	1,19,544
28-Nov-2025	571	577	569.2	575.2	3,243	2,92,15,987.5	27,058
01-Dec-2025	573	584	569.05	575.25	8,071	10,55,68,641.4	1,27,799
02-Dec-2025	571	590	571	582.7	15,794	19,16,26,803	1,79,431
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

GHCL: Related NEWS

No Record Found

Invest wise with Expert advice