Price Data Selection & Download
GHCL Share Price All Time Records & Statistics (Jan 2003 - Oct 2026)
5828 daily OHLCV records on NSE from Jan. 2003 to Oct. 2026. For live price, key ratios and fundamentals, see GHCL share price screener.
Share Price All Time High
₹779.00
January 31, 2025
NSE Exchange
Share Price All Time Low
₹17.00
January 27, 2003
NSE Exchange
Highest Volume Trading Day
16,227,738
June 21, 2005 • ₹52.05
NSE Exchange
Share Price History Data (Jan 2003 - Oct 2026)
GHCL daily open, high, low, close and volume (OHLCV) on NSE — 187 records.
Total Records
187
Timeframe
Daily
Period
Year to Date
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-10-05 | ₹409.75 | ₹409.75 | ₹399.10 | ₹402.00 | 68,956 |
| 2026-10-01 | ₹406.50 | ₹406.80 | ₹396.00 | ₹401.75 | 126,656 |
| 2026-09-30 | ₹404.55 | ₹411.20 | ₹404.30 | ₹405.50 | 106,362 |
| 2026-09-29 | ₹410.50 | ₹410.50 | ₹396.00 | ₹404.55 | 600,220 |
| 2026-09-28 | ₹415.15 | ₹418.70 | ₹410.00 | ₹410.60 | 101,368 |
| 2026-09-25 | ₹421.00 | ₹421.20 | ₹415.30 | ₹419.80 | 80,239 |
| 2026-09-24 | ₹430.00 | ₹430.00 | ₹419.00 | ₹421.30 | 167,377 |
| 2026-09-23 | ₹426.90 | ₹432.45 | ₹422.15 | ₹424.00 | 108,262 |
| 2026-09-22 | ₹421.85 | ₹425.95 | ₹419.10 | ₹420.30 | 117,521 |
| 2026-09-21 | ₹425.90 | ₹427.90 | ₹420.00 | ₹421.55 | 45,084 |
| 2026-09-18 | ₹422.00 | ₹428.00 | ₹418.30 | ₹421.70 | 157,583 |
| 2026-09-17 | ₹419.00 | ₹422.50 | ₹416.85 | ₹420.10 | 41,977 |
| 2026-09-16 | ₹423.00 | ₹424.50 | ₹415.00 | ₹418.85 | 128,473 |
| 2026-09-15 | ₹422.15 | ₹430.00 | ₹422.00 | ₹423.15 | 100,745 |
| 2026-09-11 | ₹424.70 | ₹424.75 | ₹420.70 | ₹421.15 | 114,539 |
| 2026-09-10 | ₹426.30 | ₹428.90 | ₹421.00 | ₹424.70 | 92,301 |
| 2026-09-09 | ₹434.00 | ₹434.00 | ₹423.65 | ₹426.30 | 136,963 |
| 2026-09-08 | ₹434.00 | ₹434.05 | ₹428.50 | ₹433.05 | 90,776 |
| 2026-09-07 | ₹437.00 | ₹437.95 | ₹432.50 | ₹433.35 | 54,136 |
| 2026-09-04 | ₹442.50 | ₹442.50 | ₹436.10 | ₹436.60 | 84,548 |
| 2026-09-03 | ₹441.50 | ₹441.50 | ₹435.10 | ₹437.55 | 78,070 |
| 2026-09-02 | ₹435.00 | ₹438.15 | ₹431.00 | ₹435.10 | 53,854 |
| 2026-09-01 | ₹436.05 | ₹440.00 | ₹433.30 | ₹435.60 | 108,022 |
| 2026-08-31 | ₹442.70 | ₹446.80 | ₹431.05 | ₹437.80 | 415,533 |
| 2026-08-28 | ₹440.15 | ₹446.00 | ₹440.15 | ₹441.45 | 62,705 |
| 2026-08-27 | ₹439.90 | ₹442.35 | ₹438.00 | ₹440.15 | 115,639 |
| 2026-08-26 | ₹443.05 | ₹443.60 | ₹437.00 | ₹437.85 | 77,326 |
| 2026-08-25 | ₹447.90 | ₹447.90 | ₹440.00 | ₹440.80 | 78,861 |
| 2026-08-24 | ₹450.00 | ₹458.00 | ₹442.15 | ₹443.85 | 263,311 |
| 2026-08-21 | ₹445.90 | ₹445.90 | ₹438.80 | ₹442.40 | 75,937 |
| 2026-08-20 | ₹438.70 | ₹444.30 | ₹437.00 | ₹443.15 | 121,421 |
| 2026-08-19 | ₹439.85 | ₹454.00 | ₹437.10 | ₹438.70 | 334,558 |
| 2026-08-18 | ₹432.55 | ₹443.95 | ₹430.40 | ₹439.55 | 136,235 |
| 2026-08-17 | ₹426.00 | ₹438.40 | ₹426.00 | ₹432.40 | 105,539 |
| 2026-08-14 | ₹431.45 | ₹433.70 | ₹427.10 | ₹429.00 | 130,816 |
| 2026-08-13 | ₹431.40 | ₹435.00 | ₹427.10 | ₹431.10 | 140,542 |
| 2026-08-12 | ₹432.25 | ₹434.95 | ₹429.25 | ₹431.35 | 86,368 |
| 2026-08-11 | ₹435.50 | ₹435.55 | ₹429.80 | ₹432.25 | 114,541 |
| 2026-08-10 | ₹436.35 | ₹436.40 | ₹431.50 | ₹434.45 | 121,242 |
| 2026-08-07 | ₹436.00 | ₹440.55 | ₹434.25 | ₹436.05 | 80,218 |
| 2026-08-06 | ₹440.00 | ₹443.95 | ₹436.50 | ₹438.00 | 68,657 |
| 2026-08-05 | ₹445.50 | ₹446.00 | ₹437.10 | ₹438.15 | 235,652 |
| 2026-08-04 | ₹448.65 | ₹448.65 | ₹441.20 | ₹445.10 | 91,777 |
| 2026-08-03 | ₹445.00 | ₹451.95 | ₹434.20 | ₹444.10 | 411,921 |
| 2026-07-31 | ₹444.90 | ₹444.90 | ₹436.10 | ₹438.10 | 141,425 |
| 2026-07-30 | ₹439.15 | ₹445.00 | ₹436.90 | ₹440.05 | 236,633 |
| 2026-07-29 | ₹437.40 | ₹442.60 | ₹433.90 | ₹439.15 | 148,172 |
| 2026-07-28 | ₹438.60 | ₹440.50 | ₹433.30 | ₹433.90 | 67,712 |
| 2026-07-27 | ₹437.00 | ₹442.30 | ₹435.55 | ₹438.60 | 249,684 |
| 2026-07-24 | ₹430.50 | ₹438.00 | ₹427.10 | ₹436.20 | 123,167 |
| 2026-07-23 | ₹428.00 | ₹434.10 | ₹427.15 | ₹429.50 | 65,529 |
| 2026-07-22 | ₹435.10 | ₹435.10 | ₹427.10 | ₹428.90 | 115,350 |
| 2026-07-21 | ₹434.80 | ₹440.45 | ₹429.85 | ₹432.70 | 95,000 |
| 2026-07-20 | ₹436.75 | ₹439.85 | ₹431.80 | ₹434.50 | 73,095 |
| 2026-07-17 | ₹435.00 | ₹436.00 | ₹430.00 | ₹433.75 | 78,645 |
| 2026-07-16 | ₹436.00 | ₹438.60 | ₹432.95 | ₹435.85 | 94,688 |
| 2026-07-15 | ₹436.40 | ₹442.00 | ₹435.50 | ₹436.55 | 139,055 |
| 2026-07-14 | ₹445.50 | ₹445.50 | ₹433.00 | ₹436.40 | 110,374 |
| 2026-07-13 | ₹435.90 | ₹449.00 | ₹430.80 | ₹445.70 | 279,107 |
| 2026-07-10 | ₹429.00 | ₹438.95 | ₹428.95 | ₹436.05 | 116,836 |
| 2026-07-09 | ₹426.25 | ₹430.35 | ₹421.30 | ₹428.35 | 177,009 |
| 2026-07-08 | ₹426.45 | ₹426.45 | ₹419.00 | ₹421.55 | 236,654 |
| 2026-07-07 | ₹429.45 | ₹431.25 | ₹424.30 | ₹426.50 | 161,117 |
| 2026-07-06 | ₹434.00 | ₹436.00 | ₹428.30 | ₹429.45 | 109,642 |
| 2026-07-03 | ₹436.10 | ₹438.90 | ₹423.45 | ₹430.15 | 212,883 |
| 2026-07-02 | ₹436.10 | ₹439.30 | ₹433.80 | ₹436.30 | 64,439 |
| 2026-07-01 | ₹436.55 | ₹439.40 | ₹433.20 | ₹437.45 | 154,448 |
| 2026-06-30 | ₹430.00 | ₹437.45 | ₹426.80 | ₹436.55 | 116,054 |
| 2026-06-29 | ₹428.00 | ₹431.90 | ₹423.75 | ₹430.00 | 135,050 |
| 2026-06-25 | ₹440.00 | ₹440.00 | ₹427.05 | ₹429.10 | 147,495 |
| 2026-06-24 | ₹438.90 | ₹439.00 | ₹433.50 | ₹436.40 | 117,193 |
| 2026-06-23 | ₹438.50 | ₹441.70 | ₹435.00 | ₹437.05 | 196,497 |
| 2026-06-22 | ₹441.35 | ₹443.65 | ₹436.20 | ₹438.25 | 199,665 |
| 2026-06-19 | ₹438.00 | ₹439.80 | ₹433.65 | ₹435.40 | 392,251 |
| 2026-06-18 | ₹440.00 | ₹442.50 | ₹433.05 | ₹439.55 | 497,106 |
| 2026-06-17 | ₹446.00 | ₹448.90 | ₹438.00 | ₹445.05 | 1,024,576 |
| 2026-06-16 | ₹448.15 | ₹454.30 | ₹446.10 | ₹453.60 | 586,994 |
| 2026-06-15 | ₹440.10 | ₹449.55 | ₹440.00 | ₹445.85 | 500,699 |
| 2026-06-12 | ₹422.05 | ₹433.00 | ₹421.20 | ₹430.45 | 476,111 |
| 2026-06-11 | ₹433.10 | ₹435.70 | ₹416.60 | ₹419.40 | 618,468 |
| 2026-06-10 | ₹441.50 | ₹446.95 | ₹431.40 | ₹432.95 | 287,226 |
| 2026-06-09 | ₹429.00 | ₹439.90 | ₹429.00 | ₹438.15 | 196,617 |
| 2026-06-08 | ₹439.00 | ₹439.00 | ₹426.00 | ₹428.80 | 343,319 |
| 2026-06-05 | ₹444.15 | ₹448.95 | ₹439.35 | ₹440.75 | 279,138 |
| 2026-06-04 | ₹448.00 | ₹451.65 | ₹442.00 | ₹442.65 | 315,281 |
| 2026-06-03 | ₹456.00 | ₹461.05 | ₹443.40 | ₹446.75 | 259,529 |
| 2026-06-02 | ₹459.70 | ₹464.90 | ₹452.50 | ₹456.00 | 221,279 |
| 2026-06-01 | ₹454.15 | ₹471.85 | ₹454.00 | ₹459.70 | 194,176 |
| 2026-05-29 | ₹463.35 | ₹470.65 | ₹447.55 | ₹454.15 | 2,114,169 |
| 2026-05-27 | ₹460.35 | ₹469.90 | ₹459.35 | ₹463.10 | 301,537 |
| 2026-05-26 | ₹447.75 | ₹460.75 | ₹446.00 | ₹458.45 | 260,216 |
| 2026-05-25 | ₹449.65 | ₹450.00 | ₹441.60 | ₹443.30 | 207,811 |
| 2026-05-22 | ₹452.75 | ₹456.40 | ₹443.65 | ₹445.20 | 120,234 |
| 2026-05-21 | ₹456.00 | ₹458.25 | ₹450.00 | ₹454.15 | 185,298 |
| 2026-05-20 | ₹450.00 | ₹457.45 | ₹441.50 | ₹455.40 | 234,306 |
| 2026-05-19 | ₹453.20 | ₹459.80 | ₹446.45 | ₹455.30 | 139,396 |
| 2026-05-18 | ₹469.00 | ₹469.80 | ₹442.55 | ₹449.90 | 316,262 |
| 2026-05-15 | ₹476.00 | ₹481.85 | ₹470.45 | ₹472.65 | 91,926 |
| 2026-05-14 | ₹479.00 | ₹486.00 | ₹467.00 | ₹469.60 | 94,159 |
| 2026-05-13 | ₹469.80 | ₹479.00 | ₹465.50 | ₹469.80 | 128,650 |
| 2026-05-12 | ₹491.10 | ₹491.10 | ₹466.90 | ₹469.65 | 209,372 |
| 2026-05-11 | ₹507.00 | ₹507.05 | ₹489.60 | ₹491.05 | 189,486 |
| 2026-05-08 | ₹527.00 | ₹527.00 | ₹508.10 | ₹510.90 | 181,509 |
| 2026-05-07 | ₹519.95 | ₹534.00 | ₹517.00 | ₹527.00 | 128,917 |
| 2026-05-06 | ₹516.00 | ₹523.15 | ₹507.50 | ₹517.40 | 246,586 |
| 2026-05-05 | ₹528.05 | ₹529.15 | ₹516.40 | ₹521.55 | 176,662 |
| 2026-05-04 | ₹525.00 | ₹549.00 | ₹517.05 | ₹528.05 | 588,833 |
| 2026-04-30 | ₹515.50 | ₹517.00 | ₹504.05 | ₹506.80 | 110,318 |
| 2026-04-29 | ₹513.90 | ₹525.00 | ₹513.90 | ₹515.90 | 76,368 |
| 2026-04-28 | ₹514.00 | ₹525.00 | ₹510.05 | ₹513.90 | 135,747 |
| 2026-04-27 | ₹500.00 | ₹514.55 | ₹498.35 | ₹513.35 | 88,553 |
| 2026-04-24 | ₹503.00 | ₹505.90 | ₹494.25 | ₹495.65 | 52,433 |
| 2026-04-23 | ₹505.00 | ₹509.60 | ₹499.40 | ₹502.35 | 51,209 |
| 2026-04-22 | ₹506.00 | ₹509.00 | ₹501.00 | ₹506.90 | 58,365 |
| 2026-04-21 | ₹499.00 | ₹510.75 | ₹498.65 | ₹506.25 | 55,569 |
| 2026-04-20 | ₹517.50 | ₹517.50 | ₹496.10 | ₹499.95 | 157,388 |
| 2026-04-17 | ₹515.00 | ₹519.00 | ₹510.35 | ₹513.85 | 98,199 |
| 2026-04-16 | ₹506.00 | ₹516.80 | ₹500.80 | ₹513.55 | 136,647 |
| 2026-04-15 | ₹494.00 | ₹520.00 | ₹494.00 | ₹504.65 | 235,687 |
| 2026-04-13 | ₹467.50 | ₹492.00 | ₹461.00 | ₹489.30 | 179,072 |
| 2026-04-10 | ₹473.00 | ₹479.20 | ₹469.50 | ₹475.25 | 73,326 |
| 2026-04-09 | ₹472.00 | ₹473.65 | ₹463.05 | ₹466.80 | 106,897 |
| 2026-04-08 | ₹468.20 | ₹476.50 | ₹463.20 | ₹473.95 | 100,242 |
| 2026-04-07 | ₹453.95 | ₹464.00 | ₹450.10 | ₹457.40 | 100,909 |
| 2026-04-06 | ₹458.40 | ₹459.40 | ₹444.20 | ₹451.65 | 64,436 |
| 2026-04-02 | ₹445.00 | ₹458.90 | ₹430.95 | ₹454.20 | 124,372 |
| 2026-04-01 | ₹436.00 | ₹449.05 | ₹430.50 | ₹445.20 | 72,310 |
| 2026-03-30 | ₹430.00 | ₹430.00 | ₹420.00 | ₹423.00 | 253,424 |
| 2026-03-27 | ₹449.90 | ₹449.90 | ₹428.00 | ₹430.75 | 196,300 |
| 2026-03-25 | ₹427.50 | ₹455.50 | ₹427.50 | ₹449.90 | 279,538 |
| 2026-03-24 | ₹426.60 | ₹436.20 | ₹419.45 | ₹429.10 | 223,502 |
| 2026-03-23 | ₹424.30 | ₹433.40 | ₹419.00 | ₹422.00 | 239,610 |
| 2026-03-20 | ₹445.00 | ₹448.00 | ₹431.00 | ₹433.45 | 362,450 |
| 2026-03-19 | ₹449.90 | ₹451.70 | ₹439.85 | ₹440.80 | 93,444 |
| 2026-03-18 | ₹448.95 | ₹464.30 | ₹448.95 | ₹451.15 | 231,291 |
| 2026-03-17 | ₹454.50 | ₹454.90 | ₹445.00 | ₹450.25 | 457,160 |
| 2026-03-16 | ₹448.40 | ₹456.95 | ₹441.50 | ₹454.75 | 140,249 |
| 2026-03-13 | ₹460.00 | ₹465.75 | ₹447.10 | ₹450.70 | 115,543 |
| 2026-03-12 | ₹455.00 | ₹474.00 | ₹450.00 | ₹463.40 | 104,840 |
| 2026-03-11 | ₹463.45 | ₹474.00 | ₹455.00 | ₹456.65 | 133,137 |
| 2026-03-10 | ₹462.00 | ₹464.80 | ₹453.40 | ₹462.60 | 89,675 |
| 2026-03-09 | ₹457.00 | ₹460.70 | ₹444.90 | ₹456.15 | 184,483 |
| 2026-03-06 | ₹468.00 | ₹469.50 | ₹458.20 | ₹459.85 | 65,287 |
| 2026-03-05 | ₹461.70 | ₹472.00 | ₹459.30 | ₹468.90 | 61,218 |
| 2026-03-04 | ₹466.00 | ₹468.75 | ₹451.20 | ₹459.65 | 118,745 |
| 2026-03-02 | ₹480.00 | ₹481.05 | ₹463.15 | ₹468.75 | 152,033 |
| 2026-02-27 | ₹490.50 | ₹491.60 | ₹478.10 | ₹479.20 | 93,054 |
| 2026-02-26 | ₹480.95 | ₹495.00 | ₹480.95 | ₹493.65 | 81,841 |
| 2026-02-25 | ₹489.05 | ₹498.30 | ₹475.00 | ₹480.95 | 151,611 |
| 2026-02-24 | ₹494.00 | ₹494.10 | ₹485.30 | ₹489.05 | 81,024 |
| 2026-02-23 | ₹497.00 | ₹503.65 | ₹493.00 | ₹494.10 | 74,180 |
| 2026-02-20 | ₹500.20 | ₹500.25 | ₹491.20 | ₹497.00 | 86,616 |
| 2026-02-19 | ₹502.50 | ₹506.45 | ₹497.00 | ₹499.35 | 34,753 |
| 2026-02-18 | ₹504.40 | ₹508.70 | ₹502.00 | ₹503.60 | 51,124 |
| 2026-02-17 | ₹493.00 | ₹510.05 | ₹493.00 | ₹505.70 | 54,241 |
| 2026-02-16 | ₹499.15 | ₹500.00 | ₹492.00 | ₹496.50 | 82,163 |
| 2026-02-13 | ₹505.00 | ₹511.40 | ₹492.95 | ₹502.05 | 154,749 |
| 2026-02-12 | ₹518.65 | ₹518.95 | ₹507.00 | ₹509.45 | 73,243 |
| 2026-02-11 | ₹523.80 | ₹526.00 | ₹514.50 | ₹520.60 | 122,232 |
| 2026-02-10 | ₹522.75 | ₹529.80 | ₹522.00 | ₹525.55 | 52,453 |
| 2026-02-09 | ₹517.00 | ₹523.90 | ₹510.00 | ₹522.40 | 104,507 |
| 2026-02-06 | ₹506.10 | ₹515.00 | ₹505.85 | ₹513.10 | 100,418 |
| 2026-02-05 | ₹522.50 | ₹527.35 | ₹500.40 | ₹508.95 | 257,315 |
| 2026-02-04 | ₹524.00 | ₹532.70 | ₹518.00 | ₹520.65 | 133,470 |
| 2026-02-03 | ₹558.00 | ₹568.00 | ₹517.50 | ₹522.30 | 227,345 |
| 2026-02-02 | ₹517.00 | ₹521.85 | ₹512.00 | ₹514.85 | 129,600 |
| 2026-02-01 | ₹527.00 | ₹531.30 | ₹516.20 | ₹523.35 | 32,362 |
| 2026-01-30 | ₹530.75 | ₹534.15 | ₹520.05 | ₹530.70 | 54,763 |
| 2026-01-29 | ₹533.70 | ₹535.20 | ₹512.85 | ₹531.25 | 199,691 |
| 2026-01-28 | ₹519.00 | ₹538.50 | ₹519.00 | ₹535.80 | 87,107 |
| 2026-01-27 | ₹522.10 | ₹527.00 | ₹512.05 | ₹522.90 | 103,876 |
| 2026-01-23 | ₹535.85 | ₹538.95 | ₹523.80 | ₹526.80 | 38,136 |
| 2026-01-22 | ₹539.05 | ₹546.60 | ₹530.50 | ₹535.70 | 63,625 |
| 2026-01-21 | ₹524.30 | ₹539.80 | ₹521.10 | ₹538.45 | 74,615 |
| 2026-01-20 | ₹539.65 | ₹539.65 | ₹524.25 | ₹526.90 | 86,598 |
| 2026-01-19 | ₹545.45 | ₹545.45 | ₹533.45 | ₹540.40 | 106,873 |
| 2026-01-16 | ₹549.70 | ₹553.15 | ₹543.30 | ₹548.85 | 93,683 |
| 2026-01-14 | ₹547.05 | ₹557.35 | ₹545.40 | ₹551.45 | 49,911 |
| 2026-01-13 | ₹547.00 | ₹554.60 | ₹547.00 | ₹549.00 | 35,018 |
| 2026-01-12 | ₹545.00 | ₹550.40 | ₹538.00 | ₹547.50 | 86,505 |
| 2026-01-09 | ₹554.20 | ₹554.75 | ₹544.70 | ₹545.90 | 91,869 |
| 2026-01-08 | ₹559.55 | ₹564.75 | ₹555.00 | ₹556.55 | 64,082 |
| 2026-01-07 | ₹566.85 | ₹568.00 | ₹558.00 | ₹559.45 | 79,741 |
| 2026-01-06 | ₹573.20 | ₹578.00 | ₹565.05 | ₹567.60 | 112,498 |
| 2026-01-05 | ₹572.40 | ₹578.90 | ₹568.50 | ₹573.55 | 101,355 |
| 2026-01-02 | ₹564.45 | ₹569.90 | ₹560.00 | ₹566.50 | 62,459 |
| 2026-01-01 | ₹569.80 | ₹572.65 | ₹559.00 | ₹561.80 | 38,290 |
GHCL Share Price Performance Analysis (Jan 2003 - Oct 2026)
GHCL price change, volatility and average daily volume for the selected Year to Date period on NSE.
Period Price Change
-28.44%
₹561.80 → ₹402.00
Year to Date
Price Volatility
8.96%
Low Volatility
Year to Date
Average Daily Volume
169,479
Year to Date Average
NSE Exchange
GHCL Share Price History – Frequently Asked Questions
Common questions about GHCL historical data and records.
What is the all-time high share price of GHCL (GHCL)?
The all-time high share price of GHCL was ₹779.0 recorded on January 31, 2025 on the NSE exchange.
What is the all-time low share price of GHCL (GHCL)?
The all-time low share price of GHCL was ₹17.0 recorded on January 27, 2003 on the NSE exchange.
How can I download GHCL historical share price data?
You can download GHCL historical price data in CSV and Excel formats using the download buttons above. Select your timeframe and period, then click 'Download CSV' or 'Download Excel'.
What was the highest trading volume day for GHCL shares?
The highest trading volume day for GHCL was 16,227,738 shares traded on June 21, 2005 on the NSE exchange, with share price at ₹52.05.