GHCL

GHCL Ltd Historical Data

NSEBSE

₹605.25

(0.83%)

Nov 20, 2025|02:09:58 PM

Invest wise with Expert advice

From Date

20/10/2025

To Date

20/11/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
21-Oct-2025	658	665	651.15	656.55	3,663	5,03,09,877.4	37,154
23-Oct-2025	658.3	659.75	646.65	649.1	5,961	9,61,15,831.65	96,292
24-Oct-2025	645.6	651.65	644	650.1	4,053	5,50,54,986.3	46,097
27-Oct-2025	655	657	632	633.95	9,409	14,08,59,243.45	1,33,768
28-Oct-2025	635	640.3	633.5	637.65	3,725	4,64,60,979.3	35,223
29-Oct-2025	638.95	650	637.35	648	5,596	6,96,15,830.05	67,182
30-Oct-2025	667	667.2	643	646.1	7,998	12,47,60,627.8	95,359
31-Oct-2025	649	649.6	637.6	640.2	3,847	5,96,83,051.3	63,361
03-Nov-2025	629.9	630.4	603.7	620.35	16,328	25,58,19,355.55	1,72,407
04-Nov-2025	626.8	627.5	609	616.6	9,016	9,24,03,979.2	74,334
06-Nov-2025	617.8	619.7	605	611	5,309	6,25,37,791.5	69,382
07-Nov-2025	610	620	609.75	618.4	4,380	6,28,77,448.55	73,147
10-Nov-2025	619	620.1	612.15	618.55	12,447	24,81,47,422.35	3,26,463
11-Nov-2025	620	622	614.8	618.85	8,601	22,79,58,489.65	3,06,730
12-Nov-2025	619.9	628.7	613	624.5	13,202	27,85,40,647.55	3,14,468
13-Nov-2025	627.7	643.45	624.55	641.2	13,006	25,27,60,473	2,58,258
14-Nov-2025	620	623.35	604.05	606.15	10,740	16,52,72,639.85	1,33,379
17-Nov-2025	606.15	607.55	591	594.3	7,617	9,77,86,469.75	95,495
18-Nov-2025	592.3	599.9	588	594	5,696	5,60,36,971.35	51,479
19-Nov-2025	592	604.05	590	600.25	5,187	5,85,86,188.5	52,847

GHCL: Related NEWS

No Record Found

Invest wise with Expert advice