GHCL

GHCL Ltd Historical Data

NSEBSE

₹616.6

(-0.60%)

Nov 4, 2025|12:00:00 AM

Invest wise with Expert advice

From Date

05/10/2025

To Date

05/11/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
06-Oct-2025	609	616.9	600	612.15	6,372	8,20,33,729.25	83,816
07-Oct-2025	616	622.4	605.85	610.7	6,326	4,75,35,315.45	35,300
08-Oct-2025	609.55	628.15	606.15	620.65	9,553	13,35,59,159.35	1,14,880
09-Oct-2025	620.65	645.25	618.1	633.55	15,693	22,87,73,762.95	1,69,342
10-Oct-2025	632.4	636.8	626	631.5	5,328	7,28,53,829.05	75,297
13-Oct-2025	622.5	629.85	619.3	628.45	9,944	5,34,51,026.35	41,824
14-Oct-2025	626.05	630.25	618.15	626.6	9,860	10,76,20,932.55	1,13,988
15-Oct-2025	625.4	629.4	615.45	624.6	6,380	6,86,13,820.1	67,950
16-Oct-2025	624.6	639	619.3	625.45	9,009	9,21,45,851.7	55,928
17-Oct-2025	627.95	628.3	616.4	625.85	5,951	5,92,53,964.45	54,140
20-Oct-2025	629.7	661.95	625.85	649	26,141	38,77,95,631.25	2,69,858
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

GHCL: Related NEWS

No Record Found

Invest wise with Expert advice