GHCL Share Price History

GHCL

CMP as on 01-Dec-21 15:58

₹ 418.00
23.50 5.96%

Open

₹ 394.50

Turnover (lac)

₹ 2,711

Prev. Close

₹ 394.50

Day's Vol (shares)

₹ 6,48,598

Day's Range (₹)

₹ 393.35
₹ 420.00

CMP as on01-Dec-21 15:40

₹ 417.00
23.25 5.9%

Open

₹ 393.95

Turnover (lac)

₹ 35

Prev. Close

₹ 393.75

Day's Vol (shares)

₹ 21,711

Day's Range

₹ 393.50
₹ 419.60

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 ()
01-Dec-2021 395 420 393 418 19,108 265 340,270 26.70 23.50
30-Nov-2021 396 399 382 395 13,567 162 263,987 17.20 -1.50
29-Nov-2021 382 395 377 386 11,855 126 188,760 17.70 4.20
26-Nov-2021 390 390 373 375 5,614 47.60 64,438 17.30 -15
25-Nov-2021 385 399 375 392 4,442 52.10 86,707 24.10 7.25
24-Nov-2021 392 392 372 377 5,583 54.50 73,477 19.80 -16
23-Nov-2021 365 382 361 378 4,204 60.50 104,608 21.20 13
22-Nov-2021 385 387 360 362 7,584 63 105,095 26.90 -23
18-Nov-2021 397 402 378 385 6,976 81.30 130,675 23.60 -12
17-Nov-2021 408 410 393 394 11,220 69.60 138,851 16.80 -14
16-Nov-2021 413 420 402 405 5,479 84.90 162,768 18.50 -8.40
15-Nov-2021 418 418 393 412 7,257 78.10 111,667 24.80 -5.70
12-Nov-2021 425 429 412 416 4,207 40.50 53,665 17 -9.50
11-Nov-2021 421 426 417 421 2,316 31.80 48,520 8.60 0.80
10-Nov-2021 427 428 418 419 3,587 44.70 65,347 10.80 -7.10
09-Nov-2021 423 436 423 425 4,243 44.50 60,713 12.60 1.85
08-Nov-2021 435 435 420 423 2,836 35.20 55,458 15 -12
04-Nov-2021 423 438 423 428 1,313 21.30 34,183 14.60 5.30
03-Nov-2021 435 435 420 422 5,240 39.50 54,492 15.10 -13
02-Nov-2021 428 438 427 433 6,119 61.30 87,755 11.20 4.55
01-Nov-2021 434 435 425 427 4,439 42.10 55,171 10.20 -7.30

OPEN A DEMAT ACCOUNT & Get
FREE Benefits worth 10,000

Open ZERO Brokerage Demat Account
Open ZERO Brokerage Demat Account

  • 0

    Delivery Brokerage for Lifetime

  • 20

    Per order for Intraday, F&O, Currency & Commodity