GHCL Historical Data
| 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
QuickLinks for GHCL Ltd.
Open a Demat Account & Get
Free Benefits worth ₹ 10,000
₹0
Delivery Brokerage for Lifetime
₹20
Per order for Intraday, F&O, Currency & Commodity
