GHCL

GHCL Ltd Historical Data

NSEBSE

₹552

(-0.65%)

Aug 29, 2025|12:00:00 AM

Invest wise with Expert advice

From Date

29/07/2025

To Date

29/08/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
31-Jul-2025	621	625.55	593	596.8	18,995	23,16,81,901.2	1,54,122
01-Aug-2025	596.8	605.5	580.3	585.9	7,812	8,51,74,117.75	75,204
04-Aug-2025	584	588.95	579	582.05	6,738	4,86,10,378.3	43,735
05-Aug-2025	582.05	583.55	575.5	576.85	6,462	4,77,71,508.6	50,049
06-Aug-2025	576.85	580	561	562.5	8,628	7,29,23,216.35	84,487
07-Aug-2025	555.05	562	547.05	557	6,743	6,55,18,259.3	65,548
08-Aug-2025	557	560.2	546.5	548.55	5,430	4,53,55,665.9	46,189
11-Aug-2025	545	551	541.95	547.9	5,457	3,57,12,436.75	29,744
12-Aug-2025	548	567	545.65	564.8	6,456	7,13,30,527.25	70,028
13-Aug-2025	565.25	574.65	561	570	6,204	4,81,23,509.4	54,356
14-Aug-2025	568.45	570	554.5	556.35	4,543	4,11,08,368.1	45,140
18-Aug-2025	559.6	573.9	552.75	569.35	7,026	6,81,77,869.05	60,762
19-Aug-2025	568.05	583	562.5	581	5,762	5,35,74,721.3	54,211
20-Aug-2025	581	586.85	575.6	581.75	4,369	4,01,53,143.15	43,357
21-Aug-2025	587.6	589.7	577.75	585.3	3,769	3,22,69,435.9	27,529
22-Aug-2025	587	587	572	573.05	4,542	4,14,70,460.8	33,184
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

GHCL: Related NEWS

No Record Found

Invest wise with Expert advice