GHCL

GHCL Ltd Historical Data

NSEBSE

₹493.65

(2.64%)

Feb 26, 2026|12:00:00 AM

Invest wise with Expert advice

From Date

26/01/2026

To Date

26/02/2026

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
27-Jan-2026	522.1	527	512.05	522.9	6,418	5,39,03,817.05	52,645
28-Jan-2026	519	538.5	519	535.8	4,601	4,64,06,048.15	55,590
29-Jan-2026	533.7	535.2	512.85	531.25	8,307	10,48,28,366.15	58,844
30-Jan-2026	530.75	534.15	520.05	530.7	5,514	2,89,27,932.4	31,594
01-Feb-2026	527	531.3	516.2	523.35	2,091	1,69,27,763.35	18,467
02-Feb-2026	517	521.85	512	514.85	4,220	6,68,35,970.55	78,111
03-Feb-2026	558	568	517.5	522.3	8,010	11,99,87,074.55	1,46,914
04-Feb-2026	524	532.7	518	520.65	5,166	6,97,26,737.7	75,487
05-Feb-2026	522.5	527.35	500.4	508.95	9,090	13,08,70,815.1	1,61,436
06-Feb-2026	506.1	515	505.85	513.1	3,588	5,13,33,722.4	66,942
09-Feb-2026	517	523.9	510	522.4	4,322	5,40,69,071.85	62,920
10-Feb-2026	522.75	529.8	522	525.55	3,822	2,75,85,592.7	30,021
11-Feb-2026	523.8	526	514.5	520.6	7,771	6,34,93,324.1	81,706
12-Feb-2026	518.65	518.95	507	509.45	3,840	3,74,47,124.85	47,964
13-Feb-2026	505	511.4	492.95	502.05	6,781	7,73,93,799.65	94,266
16-Feb-2026	499.15	500	492	496.5	4,963	4,06,80,436.35	49,043
17-Feb-2026	493	510.05	493	505.7	3,131	2,74,29,470.35	26,900
18-Feb-2026	504.4	508.7	502	503.6	2,406	2,58,17,476.1	29,871
19-Feb-2026	502.5	506.45	497	499.35	1,974	1,74,39,286.85	22,662
20-Feb-2026	500.2	500.25	491.2	497	5,126	4,28,90,775.45	62,484
23-Feb-2026	497	503.65	493	494.1	4,286	3,68,09,513.4	43,791
24-Feb-2026	494	494.1	485.3	489.05	9,697	3,96,70,838.85	61,253
25-Feb-2026	489.05	498.3	475	480.95	6,693	7,29,81,560.1	88,842

GHCL: Related NEWS

No Record Found

Invest wise with Expert advice