tiprankstipranks
Trending News
More News >
Ghcl Limited (IN:GHCL)
:GHCL
India Market

Ghcl Limited (GHCL) Historical Prices

Compare
1 Followers
Time Period
1Y
Events
Historical Prices
Historical Prices
Rows:
50
Date
Open
High
Low
Close
Adj Close
% Change
Volume
Relative Volume
Jun 12, 2025
643.15
654.85
628.00
631.90
631.90
-0.61%
11,524
1.54
Jun 11, 2025
629.90
645.00
629.90
635.80
635.80
+0.58%
2,783
0.37
Jun 10, 2025
635.70
639.15
630.20
632.15
632.15
-0.56%
5,156
0.68
Jun 09, 2025
621.05
650.60
621.05
635.70
635.70
+1.15%
22,008
2.82
Jun 06, 2025
622.85
630.00
616.00
628.45
628.45
+1.59%
12,391
1.56
Jun 05, 2025
610.15
626.00
610.15
618.60
618.60
+0.59%
8,098
1.00
Jun 04, 2025
626.00
626.00
612.35
614.95
614.95
-1.39%
9,975
1.23
Jun 03, 2025
615.00
633.40
602.95
623.60
623.60
+1.33%
16,941
2.14
Jun 02, 2025
606.30
616.95
606.30
615.40
615.40
+0.54%
3,439
0.43
May 30, 2025
622.05
624.60
610.70
612.10
612.10
-2.08%
7,907
0.98
May 29, 2025
625.10
627.00
620.00
625.10
625.10
-0.18%
8,025
1.00
May 28, 2025
634.45
639.30
620.10
626.25
626.25
-1.30%
11,860
1.49
May 27, 2025
628.15
638.40
624.80
634.50
634.50
+0.77%
2,715
0.34
May 26, 2025
635.55
638.00
628.00
629.65
629.65
-0.77%
7,687
0.95
May 23, 2025
621.85
648.50
620.10
634.55
634.55
+2.05%
7,444
0.90
May 22, 2025
611.10
624.55
611.10
621.80
621.80
+0.47%
3,923
0.47
May 21, 2025
630.95
630.95
611.10
618.90
618.90
-0.63%
8,147
0.98
May 20, 2025
641.55
641.55
617.55
622.85
622.85
-2.29%
9,615
1.15
May 19, 2025
619.70
640.00
616.60
637.45
637.45
+3.26%
19,149
2.30
May 16, 2025
618.95
618.95
607.05
617.35
617.35
+1.45%
8,734
1.05
May 15, 2025
613.00
615.00
606.70
608.55
608.55
-0.81%
5,931
0.68
May 14, 2025
612.00
615.00
600.00
613.55
613.55
+1.04%
5,538
0.63
May 13, 2025
607.80
614.35
601.65
607.25
607.25
+0.13%
6,548
0.74
May 12, 2025
575.55
607.85
575.55
606.45
606.45
+5.38%
4,368
0.46
May 09, 2025
535.10
579.00
535.10
575.50
575.50
-0.59%
11,017
1.03
May 08, 2025
589.45
594.80
569.20
578.90
578.90
-0.82%
10,405
0.96
May 07, 2025
548.15
586.35
548.15
583.70
583.70
+1.18%
3,275
0.30
May 06, 2025
613.95
613.95
574.45
576.90
576.90
-3.33%
9,266
0.84
May 05, 2025
586.00
611.90
586.00
596.80
596.80
+1.75%
11,664
1.05
May 02, 2025
575.00
588.85
561.95
586.55
586.55
+0.84%
6,935
0.62
Apr 30, 2025
605.30
605.30
577.45
581.65
581.65
-4.07%
12,782
1.13
Apr 29, 2025
608.05
609.40
597.85
606.35
606.35
-0.03%
3,542
0.31
Apr 28, 2025
614.45
614.45
597.60
606.55
606.55
+1.61%
8,543
0.73
Apr 25, 2025
615.85
626.00
593.55
596.95
596.95
-3.93%
12,152
1.01
Apr 24, 2025
624.00
630.45
619.90
621.35
621.35
-1.38%
5,764
0.46
Apr 23, 2025
629.50
634.00
615.30
630.05
630.05
+0.58%
7,927
0.63
Apr 22, 2025
634.95
634.95
624.90
626.40
626.40
+0.45%
12,855
1.03
Apr 21, 2025
597.50
628.00
597.50
623.60
623.60
+1.19%
11,672
0.93
Apr 17, 2025
616.70
621.40
609.75
616.25
616.25
+0.27%
2,696
0.21
Apr 16, 2025
618.95
625.00
609.95
614.60
614.60
+0.65%
5,978
0.46
Apr 15, 2025
593.05
612.95
593.05
610.65
610.65
+2.65%
6,124
0.47
Apr 11, 2025
608.30
608.30
580.60
594.90
594.90
+2.46%
5,653
0.43
Apr 09, 2025
582.75
590.90
577.00
580.60
580.60
-1.56%
3,265
0.25
Apr 08, 2025
590.90
600.40
585.00
589.80
589.80
+0.74%
1,816
0.13
Apr 07, 2025
555.00
597.75
529.20
585.45
585.45
-3.99%
9,357
0.65
Apr 04, 2025
623.00
624.00
606.05
609.80
609.80
-1.92%
3,590
0.24
Apr 03, 2025
629.60
644.50
613.00
621.75
621.75
-2.70%
6,970
0.44
Apr 02, 2025
631.10
641.35
619.40
639.00
639.00
+1.72%
3,005
0.18
Apr 01, 2025
629.00
631.60
611.65
628.20
628.20
+2.30%
3,538
0.21
Mar 28, 2025
602.00
616.40
602.00
614.10
614.10
+2.44%
3,285
0.19
Rows:
50
What am I Missing?
Make informed decisions based on Top Analysts' activity
Know what industry insiders are buying
Get actionable alerts from top Wall Street Analysts
Find out before anyone else which stock is going to shoot up
Get powerful stock screeners & detailed portfolio analysis