GHCL Share Price History

GHCL

CMP as on 19-Oct-21 15:57

₹ 452.05
-14.90 -3.19%

Open

₹ 469.95

Turnover (lac)

₹ 1,252

Prev. Close

₹ 466.95

Day's Vol (shares)

₹ 2,77,019

Day's Range (₹)

₹ 447.75
₹ 474.50

CMP as on19-Oct-21 15:35

₹ 447.00
-19.8 -4.24%

Open

₹ 470.00

Turnover (lac)

₹ 35

Prev. Close

₹ 466.80

Day's Vol (shares)

₹ 38,233

Day's Range

₹ 447.00
₹ 474.05

GHCL Historical Data

Go
Date Open
()
High
()
Low
()
Close
()
No. of Trades
()
Total Turnover
(in Lac Share)
Deliverable Quantity
(shares)
* Spread
H-L
()
C-O ()
19-Oct-2021 470 475 448 452 7,916 128 175,785 26.80 -18
18-Oct-2021 465 474 461 467 10,504 142 182,509 12.70 1.55
14-Oct-2021 460 469 444 458 20,306 230 341,568 25.20 -2.10
13-Oct-2021 459 475 451 459 11,090 163 191,563 23.60 -0.40
12-Oct-2021 439 460 439 456 12,007 191 221,831 21 17.30
11-Oct-2021 447 454 435 438 7,764 104 115,548 18.70 -9.50
08-Oct-2021 456 464 442 444 12,997 168 195,535 22 -12
07-Oct-2021 465 478 451 454 8,109 143 182,827 27.40 -11
06-Oct-2021 479 483 458 461 18,358 332 290,402 25 -17
05-Oct-2021 467 480 464 477 17,881 336 227,479 16.30 9.65
04-Oct-2021 459 468 458 465 19,847 418 349,968 10.50 6.20
01-Oct-2021 441 455 432 449 16,287 295 190,472 22.70 7.85
30-Sep-2021 449 456 436 445 16,003 318 266,145 20 -3.40
29-Sep-2021 427 450 424 445 13,629 316 332,070 26.30 18
28-Sep-2021 445 446 421 431 18,394 328 273,059 24.60 -14
27-Sep-2021 425 442 422 439 41,218 1,016 677,448 19.90 14.20
24-Sep-2021 400 424 398 420 32,993 753 659,726 25.70 19.70
23-Sep-2021 400 411 394 397 11,386 202 229,018 16.60 -2.40
22-Sep-2021 385 404 382 396 18,979 320 245,071 22.30 11.70
21-Sep-2021 381 384 367 379 13,311 214 213,515 17.40 -2.10
20-Sep-2021 391 401 371 380 11,549 192 241,760 30.60 -11
Open ZERO Brokerage Demat Account