GHCL Limited GHCL
NSE · India · Process Industries
INR 402.00-3.50 (-0.86%)
Market closed· · INR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · INR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | INR 401.75 | -0.92% | INR 406.50 | INR 406.80 | INR 396.00 | 126.66K |
| 2026-09-30 | INR 405.50 | +0.23% | INR 404.55 | INR 411.20 | INR 404.30 | 106.36K |
| 2026-09-29 | INR 404.55 | -1.47% | INR 410.50 | INR 410.50 | INR 396.00 | 600.22K |
| 2026-09-28 | INR 410.60 | -2.19% | INR 415.15 | INR 418.70 | INR 410.00 | 101.37K |
| 2026-09-25 | INR 419.80 | -0.36% | INR 421.00 | INR 421.20 | INR 415.30 | 80.24K |
| 2026-09-24 | INR 421.30 | -0.64% | INR 430.00 | INR 430.00 | INR 419.00 | 167.38K |
| 2026-09-23 | INR 424.00 | +0.88% | INR 426.90 | INR 432.45 | INR 422.15 | 108.26K |
| 2026-09-22 | INR 420.30 | -0.30% | INR 421.85 | INR 425.95 | INR 419.10 | 117.52K |
| 2026-09-21 | INR 421.55 | -0.04% | INR 425.90 | INR 427.90 | INR 420.00 | 45.08K |
| 2026-09-18 | INR 421.70 | +0.38% | INR 422.00 | INR 428.00 | INR 418.30 | 157.58K |
| 2026-09-17 | INR 420.10 | +0.30% | INR 419.00 | INR 422.50 | INR 416.85 | 41.98K |
| 2026-09-16 | INR 418.85 | -1.02% | INR 423.00 | INR 424.50 | INR 415.00 | 128.47K |
| 2026-09-15 | INR 423.15 | +0.47% | INR 422.15 | INR 430.00 | INR 422.00 | 100.75K |
| 2026-09-14 | INR 421.15 | 0.00% | INR 421.15 | INR 421.15 | INR 421.15 | 0 |
| 2026-09-11 | INR 421.15 | -0.84% | INR 424.70 | INR 424.75 | INR 420.70 | 114.54K |
| 2026-09-10 | INR 424.70 | -0.38% | INR 426.30 | INR 428.90 | INR 421.00 | 92.30K |
| 2026-09-09 | INR 426.30 | -1.56% | INR 434.00 | INR 434.00 | INR 423.65 | 136.96K |
| 2026-09-08 | INR 433.05 | -0.07% | INR 434.00 | INR 434.05 | INR 428.50 | 90.78K |
| 2026-09-07 | INR 433.35 | -0.74% | INR 437.00 | INR 437.95 | INR 432.50 | 54.14K |
| 2026-09-04 | INR 436.60 | -0.22% | INR 442.50 | INR 442.50 | INR 436.10 | 84.55K |
| 2026-09-03 | INR 437.55 | +0.56% | INR 441.50 | INR 441.50 | INR 435.10 | 78.07K |
| 2026-09-02 | INR 435.10 | -0.11% | INR 435.00 | INR 438.15 | INR 431.00 | 53.85K |
| 2026-09-01 | INR 435.60 | -0.50% | INR 436.05 | INR 440.00 | INR 433.30 | 108.02K |
| 2026-08-31 | INR 437.80 | -0.83% | INR 442.70 | INR 446.80 | INR 431.05 | 415.53K |
| 2026-08-28 | INR 441.45 | +0.30% | INR 440.15 | INR 446.00 | INR 440.15 | 62.71K |
| 2026-08-27 | INR 440.15 | +0.53% | INR 439.90 | INR 442.35 | INR 438.00 | 115.64K |
| 2026-08-26 | INR 437.85 | -0.67% | INR 443.05 | INR 443.60 | INR 437.00 | 77.33K |
| 2026-08-25 | INR 440.80 | -0.69% | INR 447.90 | INR 447.90 | INR 440.00 | 78.86K |
| 2026-08-24 | INR 443.85 | +0.33% | INR 450.00 | INR 458.00 | INR 442.15 | 263.31K |
| 2026-08-21 | INR 442.40 | -0.17% | INR 445.90 | INR 445.90 | INR 438.80 | 75.94K |
| 2026-08-20 | INR 443.15 | +1.01% | INR 438.70 | INR 444.30 | INR 437.00 | 121.42K |
| 2026-08-19 | INR 438.70 | -0.19% | INR 439.85 | INR 454.00 | INR 437.10 | 334.56K |
| 2026-08-18 | INR 439.55 | +1.65% | INR 432.55 | INR 443.95 | INR 430.40 | 136.24K |
| 2026-08-17 | INR 432.40 | +0.79% | INR 426.00 | INR 438.40 | INR 426.00 | 105.54K |
| 2026-08-14 | INR 429.00 | -0.49% | INR 431.45 | INR 433.70 | INR 427.10 | 130.82K |
| 2026-08-13 | INR 431.10 | -0.06% | INR 431.40 | INR 435.00 | INR 427.10 | 140.54K |
| 2026-08-12 | INR 431.35 | -0.21% | INR 432.25 | INR 434.95 | INR 429.25 | 86.37K |
| 2026-08-11 | INR 432.25 | -0.51% | INR 435.50 | INR 435.55 | INR 429.80 | 114.54K |
| 2026-08-10 | INR 434.45 | -0.37% | INR 436.35 | INR 436.40 | INR 431.50 | 121.24K |
| 2026-08-07 | INR 436.05 | -0.45% | INR 436.00 | INR 440.55 | INR 434.25 | 80.22K |
| 2026-08-06 | INR 438.00 | -0.03% | INR 440.00 | INR 443.95 | INR 436.50 | 68.66K |
| 2026-08-05 | INR 438.15 | -1.56% | INR 445.50 | INR 446.00 | INR 437.10 | 235.65K |
| 2026-08-04 | INR 445.10 | +0.23% | INR 448.65 | INR 448.65 | INR 441.20 | 91.78K |
| 2026-08-03 | INR 444.10 | +1.37% | INR 445.00 | INR 451.95 | INR 434.20 | 411.92K |
| 2026-07-31 | INR 438.10 | -0.44% | INR 444.90 | INR 444.90 | INR 436.10 | 141.43K |
| 2026-07-30 | INR 440.05 | +0.20% | INR 439.15 | INR 445.00 | INR 436.90 | 236.63K |
| 2026-07-29 | INR 439.15 | +1.21% | INR 437.40 | INR 442.60 | INR 433.90 | 148.17K |
| 2026-07-28 | INR 433.90 | -1.07% | INR 438.60 | INR 440.50 | INR 433.30 | 67.71K |
| 2026-07-27 | INR 438.60 | +0.55% | INR 437.00 | INR 442.30 | INR 435.55 | 249.68K |
| 2026-07-24 | INR 436.20 | +1.56% | INR 430.50 | INR 438.00 | INR 427.10 | 123.17K |
| 2026-07-23 | INR 429.50 | +0.14% | INR 428.00 | INR 434.10 | INR 427.15 | 65.53K |
| 2026-07-22 | INR 428.90 | -0.88% | INR 435.10 | INR 435.10 | INR 427.10 | 115.35K |
| 2026-07-21 | INR 432.70 | -0.41% | INR 434.80 | INR 440.45 | INR 429.85 | 95.00K |
| 2026-07-20 | INR 434.50 | +0.17% | INR 436.75 | INR 439.85 | INR 431.80 | 73.10K |
| 2026-07-17 | INR 433.75 | -0.48% | INR 435.00 | INR 436.00 | INR 430.00 | 78.65K |
| 2026-07-16 | INR 435.85 | -0.16% | INR 436.00 | INR 438.60 | INR 432.95 | 94.69K |
| 2026-07-15 | INR 436.55 | +0.03% | INR 436.40 | INR 442.00 | INR 435.50 | 139.06K |
| 2026-07-14 | INR 436.40 | -2.09% | INR 445.50 | INR 445.50 | INR 433.00 | 110.37K |
| 2026-07-13 | INR 445.70 | +2.21% | INR 435.90 | INR 449.00 | INR 430.80 | 279.11K |
| 2026-07-10 | INR 436.05 | +1.80% | INR 429.00 | INR 438.95 | INR 428.95 | 116.84K |
| 2026-07-09 | INR 428.35 | +1.61% | INR 426.25 | INR 430.35 | INR 421.30 | 177.01K |
| 2026-07-08 | INR 421.55 | -1.16% | INR 426.45 | INR 426.45 | INR 419.00 | 236.65K |
| 2026-07-07 | INR 426.50 | -0.69% | INR 429.45 | INR 431.25 | INR 424.30 | 161.12K |
| 2026-07-06 | INR 429.45 | -0.16% | INR 434.00 | INR 436.00 | INR 428.30 | 109.64K |
| 2026-07-03 | INR 430.15 | -1.41% | INR 436.10 | INR 438.90 | INR 423.45 | 212.88K |
| 2026-07-02 | INR 436.30 | -0.26% | INR 436.10 | INR 439.30 | INR 433.80 | 64.44K |
| 2026-07-01 | INR 437.45 | +0.21% | INR 436.55 | INR 439.40 | INR 433.20 | 154.45K |
| 2026-06-30 | INR 436.55 | +1.52% | INR 430.00 | INR 437.45 | INR 426.80 | 116.05K |
| 2026-06-29 | INR 430.00 | +0.21% | INR 428.00 | INR 431.90 | INR 423.75 | 135.05K |
| 2026-06-26 | INR 429.10 | 0.00% | INR 429.10 | INR 429.10 | INR 429.10 | 0 |
| 2026-06-25 | INR 429.10 | -1.67% | INR 440.00 | INR 440.00 | INR 427.05 | 147.50K |
| 2026-06-24 | INR 436.40 | -0.15% | INR 438.90 | INR 439.00 | INR 433.50 | 117.19K |
| 2026-06-23 | INR 437.05 | -0.27% | INR 438.50 | INR 441.70 | INR 435.00 | 196.50K |
| 2026-06-22 | INR 438.25 | +0.65% | INR 441.35 | INR 443.65 | INR 436.20 | 199.67K |
| 2026-06-19 | INR 435.40 | -0.94% | INR 438.00 | INR 439.80 | INR 433.65 | 392.25K |
| 2026-06-18 | INR 439.55 | -3.83% | INR 440.00 | INR 442.50 | INR 433.05 | 497.11K |
| 2026-06-17 | INR 457.05 | +0.76% | INR 458.00 | INR 461.00 | INR 449.80 | 1.02M |
| 2026-06-16 | INR 453.60 | +1.74% | INR 448.15 | INR 454.30 | INR 446.10 | 586.99K |
| 2026-06-15 | INR 445.85 | +3.58% | INR 440.10 | INR 449.55 | INR 440.00 | 500.70K |
| 2026-06-12 | INR 430.45 | +2.63% | INR 422.05 | INR 433.00 | INR 421.20 | 476.11K |
| 2026-06-11 | INR 419.40 | -3.13% | INR 433.10 | INR 435.70 | INR 416.60 | 618.47K |
| 2026-06-10 | INR 432.95 | -1.19% | INR 441.50 | INR 446.95 | INR 431.40 | 287.23K |
| 2026-06-09 | INR 438.15 | +2.18% | INR 429.00 | INR 439.90 | INR 429.00 | 196.62K |
| 2026-06-08 | INR 428.80 | -2.71% | INR 439.00 | INR 439.00 | INR 426.00 | 343.32K |
| 2026-06-05 | INR 440.75 | -0.43% | INR 444.15 | INR 448.95 | INR 439.35 | 279.14K |
| 2026-06-04 | INR 442.65 | -0.92% | INR 448.00 | INR 451.65 | INR 442.00 | 315.28K |
| 2026-06-03 | INR 446.75 | -2.03% | INR 456.00 | INR 461.05 | INR 443.40 | 259.53K |
| 2026-06-02 | INR 456.00 | -0.80% | INR 459.70 | INR 464.90 | INR 452.50 | 221.28K |
| 2026-06-01 | INR 459.70 | +1.22% | INR 454.15 | INR 471.85 | INR 454.00 | 194.18K |
| 2026-05-29 | INR 454.15 | -1.93% | INR 463.35 | INR 470.65 | INR 447.55 | 2.11M |