GHCL Stock Data Analysis | Daily, Weekly, Monthly RSI, EMA & Historical Data

Open Chart

RSI % Emaa In Scanner Open Price Close Price Date
D-44,W-57,M-59 200: 567.6  100: 597
50: 634 21: 667		 No 675 643.9 September 19, 2024
D-53,W-62,M-61 200: 566.84  100: 596
50: 633 21: 670		 No 683.25 670.35 September 18, 2024
D-55,W-63,M-62 200: 565.8  100: 594
50: 632 21: 670		 No 693.5 678.2 September 17, 2024
D-59,W-54,M-63 200: 564.67  100: 593
50: 630 21: 669		 No 697.95 688.35 September 16, 2024
D-61,W-66,M-63 200: 563.5  100: 591
50: 628 21: 667		 No 680.55 694.1 September 13, 2024
D-57,W-65,M-62 200: 562.22  100: 588
50: 625 21: 664		 No 679.75 677.85 September 12, 2024
D-55,W-63,M-61 200: 561.09  100: 587
50: 623 21: 662		 No 685 670.4 September 11, 2024
D-59,W-65,M-61 200: 559.99  100: 585
50: 621 21: 661		 No 668 680.15 September 10, 2024
D-53,W-54,M-60 200: 558.78  100: 583
50: 618 21: 659		 No 655.75 660.05 September 9, 2024
D-52,W-62,M-60 200: 557.84  100: 582
50: 617 21: 659		 No 677.1 655.75 September 6, 2024
D-58,W-66,M-61 200: 556.9  100: 580
50: 615 21: 660		 No 675.45 674 September 5, 2024
D-58,W-65,M-61 200: 555.73  100: 578
50: 613 21: 658		 No 672.3 671.75 September 4, 2024
D-58,W-65,M-61 200: 554.57  100: 576
50: 610 21: 657		 No 671.15 672.55 September 3, 2024
D-58,W-65,M-61 200: 553.38  100: 574
50: 608 21: 655		 No 698.15 670.55 September 2, 2024
D-67,W-71,M-64 200: 552.21  100: 572
50: 605 21: 653		 No 699.25 698.15 August 30, 2024
D-66,W-70,M-63 200: 550.74  100: 570
50: 601 21: 649		 No 690 690.7 August 29, 2024
D-65,W-69,M-63 200: 549.33  100: 567
50: 598 21: 644		 No 701.5 688.45 August 28, 2024
D-67,W-69,M-63 200: 547.93  100: 565
50: 594 21: 640		 No 690.05 694.85 August 27, 2024
D-65,W-68,M-62 200: 546.45  100: 562
50: 590 21: 634		 No 695.8 682.6 August 26, 2024
D-70,W-71,M-63 200: 545.1  100: 560
50: 586 21: 629		 No 695.85 695.45 August 23, 2024
D-70,W-69,M-63 200: 543.62  100: 557
50: 581 21: 622		 No 712.25 695.3 August 22, 2024
D-75,W-73,M-65 200: 542.11  100: 554
50: 577 21: 614		 No 677 712 August 21, 2024
D-71,W-69,M-63 200: 540.4  100: 551
50: 571 21: 604		 No 632.2 677 August 20, 2024
D-61,W-63,M-59 200: 539.03  100: 549
50: 567 21: 596		 No 635.9 624.8 August 19, 2024
D-64,W-65,M-60 200: 538.21  100: 547
50: 565 21: 593		 No 627.7 631.9 August 16, 2024
D-62,W-63,M-59 200: 537.29  100: 545
50: 562 21: 589		 No 615.8 623 August 14, 2024
D-61,W-62,M-58 200: 536.43  100: 544
50: 559 21: 585		 No 628.1 618.85 August 13, 2024
D-65,W-64,M-59 200: 535.6  100: 542
50: 557 21: 582		 No 619.15 629.95 August 12, 2024
D-62,W-62,M-58 200: 534.65  100: 541
50: 554 21: 577		 No 613.8 616.05 August 9, 2024
D-61,W-61,M-58 200: 533.83  100: 539
50: 551 21: 573		 No 608.7 609.3 August 8, 2024
D-63,W-61,M-59 200: 533.06  100: 538
50: 549 21: 569		 No 592.15 616.75 August 7, 2024
D-58,W-57,M-56 200: 532.22  100: 536
50: 546 21: 564		 No 600.8 588.25 August 6, 2024
D-61,W-59,M-56 200: 531.65  100: 535
50: 545 21: 561		 No 615 597.95 August 5, 2024
D-72,W-66,M-60 200: 530.89  100: 534
50: 542 21: 557		 No 565 628.45 August 2, 2024
D-56,W-56,M-55 200: 529.87  100: 532
50: 539 21: 550		 No 562.8 563.2 August 1, 2024
D-55,W-55,M-55 200: 529.49  100: 531
50: 538 21: 548		 No 575.9 560 July 31, 2024
D-59,W-57,M-55 200: 529.18  100: 531
50: 537 21: 547		 No 552 568.7 July 30, 2024
D-53,W-54,M-54 200: 528.78  100: 530
50: 536 21: 545		 No 547.7 551.05 July 29, 2024
D-49,W-52,M-53 200: 528.5  100: 529
50: 535 21: 544		 No 538.4 542.3 July 26, 2024
D-46,W-50,M-52 200: 528.32  100: 529
50: 535 21: 544		 No 544.5 534.25 July 25, 2024
D-50,W-53,M-53 200: 528.22  100: 529
50: 535 21: 545		 No 542.45 544.5 July 24, 2024
D-46,W-50,M-52 200: 528.06  100: 529
50: 534 21: 545		 No 548.95 534.45 July 23, 2024
D-48,W-52,M-53 200: 527.99  100: 529
50: 534 21: 546		 No 523 540.5 July 22, 2024
D-41,W-48,M-51 200: 527.8  100: 528
50: 534 21: 547		 No 540.1 525.9 July 19, 2024
D-47,W-51,M-53 200: 527.81  100: 528
50: 534 21: 549		 No 552.25 540.1 July 18, 2024
D-52,W-54,M-54 200: 527.46  100: 528
50: 534 21: 550		 No 554.25 550.6 July 16, 2024
D-52,W-54,M-54 200: 527.45  100: 528
50: 534 21: 550		 No 561.55 549.85 July 15, 2024
D-58,W-57,M-55 200: 527.31  100: 527
50: 533 21: 550		 No 551.9 561.95 July 12, 2024
D-53,W-54,M-54 200: 526.99  100: 526
50: 532 21: 549		 No 547.7 549.2 July 11, 2024
D-51,W-53,M-53 200: 526.8  100: 526
50: 531 21: 549		 No 557.4 545 July 10, 2024
D-57,W-56,M-54 200: 526.61  100: 526
50: 530 21: 549		 No 562.5 556.85 July 9, 2024
D-61,W-57,M-55 200: 526.31  100: 525
50: 529 21: 548		 No 573.05 562.5 July 8, 2024
D-66,W-59,M-56 200: 526.09  100: 524
50: 528 21: 547		 No 567.95 570.15 July 5, 2024
D-64,W-58,M-55 200: 525.69  100: 523
50: 526 21: 544		 No 569.15 564.65 July 4, 2024
D-65,W-59,M-55 200: 525.33  100: 522
50: 525 21: 542		 No 566 566.3 July 3, 2024
D-64,W-57,M-55 200: 524.92  100: 522
50: 523 21: 539		 No 565.2 561.75 July 2, 2024
D-66,W-58,M-55 200: 524.55  100: 521
50: 521 21: 537		 No 554.5 565.2 July 1, 2024
D-65,W-58,M-55 200: 524.27  100: 520
50: 520 21: 534		 No 555 563.5 June 28, 2024
D-61,W-55,M-54 200: 523.94  100: 519
50: 518 21: 531		 No 565 550.1 June 27, 2024
D-66,W-57,M-55 200: 523.72  100: 518
50: 516 21: 529		 No 553.8 558.7 June 26, 2024
D-63,W-55,M-54 200: 523.37  100: 518
50: 515 21: 526		 No 553 548.8 June 25, 2024
D-65,W-56,M-54 200: 523.11  100: 517
50: 513 21: 523		 No 561 552.7 June 24, 2024
D-70,W-58,M-55 200: 523  100: 516
50: 512 21: 520		 No 564.05 561.3 June 21, 2024
D-70,W-58,M-55 200: 522.72  100: 515
50: 510 21: 516		 No 523.75 560.7 June 20, 2024
D-55,W-50,M-51 200: 522.4  100: 514
50: 508 21: 511		 No 520.2 519.5 June 19, 2024
D-55,W-50,M-51 200: 522.43  100: 514
50: 507 21: 510		 No 523 519.35 June 18, 2024
D-57,W-51,M-51 200: 522.68  100: 514
50: 507 21: 510		 No 521.85 522.7 June 14, 2024
D-57,W-50,M-51 200: 522.75  100: 514
50: 506 21: 508		 No 525 520.8 June 13, 2024
D-59,W-51,M-52 200: 522.89  100: 514
50: 505 21: 505		 No 524.9 524.95 June 12, 2024
D-58,W-51,M-51 200: 522.86  100: 514
50: 505 21: 505		 No 517.95 522.2 June 11, 2024
D-55,W-49,M-51 200: 522.87  100: 513
50: 504 21: 503		 No 498.1 515.15 June 10, 2024
D-46,W-45,M-49 200: 523.28  100: 513
50: 503 21: 502		 No 486.3 495.2 June 7, 2024
D-37,W-41,M-47 200: 523.69  100: 514
50: 504 21: 503		 No 504.7 480 June 6, 2024
D-47,W-45,M-49 200: 524.26  100: 514
50: 505 21: 505		 No 499.5 500.5 June 5, 2024
D-45,W-44,M-49 200: 524.7  100: 515
50: 505 21: 505		 No 506.2 496.65 June 4, 2024
D-50,W-46,M-50 200: 524.98  100: 515
50: 505 21: 506		 No 511 505.9 June 3, 2024
D-49,W-46,M-51 200: 525.61  100: 515
50: 505 21: 506		 No 506 503.95 May 31, 2024
D-49,W-46,M-51 200: 525.78  100: 516
50: 505 21: 507		 No 501.2 505.2 May 30, 2024
D-50,W-46,M-51 200: 526.14  100: 516
50: 505 21: 507		 No 513.45 506.25 May 29, 2024
D-54,W-48,M-52 200: 526.34  100: 516
50: 505 21: 507		 No 517.95 513.7 May 28, 2024
D-57,W-49,M-53 200: 526.47  100: 516
50: 505 21: 506		 No 512 517.95 May 27, 2024
D-57,W-49,M-52 200: 527.02  100: 516
50: 504 21: 505		 No 511.15 517.95 May 24, 2024
D-61,W-50,M-53 200: 527.26  100: 516
50: 504 21: 503		 No 515 524.5 May 23, 2024
D-55,W-47,M-52 200: 527.43  100: 516
50: 503 21: 501		 No 498.85 509.95 May 22, 2024
D-50,W-45,M-51 200: 527.61  100: 516
50: 503 21: 500		 No 495.05 500.25 May 21, 2024
D-50,W-45,M-51 200: 527.89  100: 516
50: 503 21: 500		 No 503.7 501.5 May 18, 2024
D-50,W-45,M-51 200: 528.3  100: 516
50: 503 21: 500		 No 500.75 500.45 May 17, 2024
D-50,W-45,M-51 200: 528.72  100: 516
50: 503 21: 500		 No 503 500.25 May 16, 2024
D-49,W-45,M-51 200: 529.16  100: 517
50: 503 21: 500		 No 509 498.4 May 15, 2024
D-53,W-47,M-52 200: 529.46  100: 517
50: 503 21: 500		 No 492.5 507.85 May 14, 2024
D-46,W-43,M-50 200: 529.68  100: 517
50: 503 21: 500		 No 490.95 492.5 May 13, 2024
D-44,W-43,M-50 200: 530.54  100: 518
50: 503 21: 500		 No 477.1 488.5 May 10, 2024
D-37,W-40,M-49 200: 530.96  100: 518
50: 504 21: 502		 No 494 477.1 May 9, 2024
D-45,W-43,M-50 200: 531.61  100: 519
50: 505 21: 504		 No 489.65 494.85 May 8, 2024
D-42,W-42,M-50 200: 531.98  100: 520
50: 505 21: 505		 No 500.95 489.65 May 7, 2024
D-45,W-44,M-51 200: 532.4  100: 520
50: 506 21: 507		 No 516.4 497.05 May 6, 2024
D-54,W-46,M-52 200: 533.07  100: 521
50: 506 21: 508		 No 518 511.4 May 3, 2024
D-56,W-47,M-52 200: 533.39  100: 521
50: 506 21: 507		 No 520 514.6 May 2, 2024
D-55,W-46,M-52 200: 533.68  100: 521
50: 506 21: 507		 No 525 513.25 April 30, 2024
D-67,W-50,M-53 200: 533.88  100: 521
50: 506 21: 506		 No 525.1 529.95 April 29, 2024
D-68,W-51,M-53 200: 534.16  100: 521
50: 505 21: 503		 No 533 531.45 April 26, 2024
D-70,W-51,M-53 200: 534.31  100: 521
50: 504 21: 501		 No 521.25 533 April 25, 2024
D-65,W-48,M-52 200: 534.45  100: 521
50: 502 21: 497		 No 520.8 519.25 April 24, 2024
D-66,W-48,M-52 200: 534.6  100: 521
50: 502 21: 495		 No 513.2 520.8 April 23, 2024
D-63,W-47,M-52 200: 534.74  100: 521
50: 501 21: 492		 No 507.15 513.9 April 22, 2024
D-59,W-45,M-49 200: 538.3  100: 521
50: 500 21: 490		 No 500.5 504.7 April 19, 2024
D-57,W-44,M-49 200: 538.64  100: 521
50: 500 21: 488		 No 500 501.8 April 18, 2024
D-59,W-44,M-49 200: 539  100: 521
50: 500 21: 486		 No 509 504.4 April 16, 2024
D-60,W-45,M-49 200: 539  100: 522
50: 499 21: 484		 No 493.5 505.4 April 15, 2024
D-59,W-44,M-49 200: 539  100: 522
50: 499 21: 482		 No 503 503.7 April 12, 2024
D-59,W-45,M-49 200: 540  100: 522
50: 499 21: 480		 No 494.65 504.15 April 10, 2024
2024 © SwingIdea.eu