Ghandhara Industries Limited (PSX:GHNI)
Pakistan · Delayed Price · Currency is PKR 794.10
-3.73 (-0.47%)
At close: Nov 14, 2025
Ghandhara Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 14, 2025 | 800.00 | 802.00 | 792.61 | 794.10 | 794.10 | -0.47% | 139,830 |
| Nov 13, 2025 | 782.01 | 800.00 | 782.01 | 797.83 | 797.83 | 2.37% | 174,054 |
| Nov 12, 2025 | 780.00 | 786.00 | 776.00 | 779.39 | 779.39 | 0.04% | 123,549 |
| Nov 11, 2025 | 804.61 | 805.00 | 775.19 | 779.09 | 779.09 | -2.99% | 427,065 |
| Nov 10, 2025 | 795.00 | 807.01 | 795.00 | 803.10 | 803.10 | 1.33% | 179,442 |
| Nov 7, 2025 | 799.00 | 805.00 | 788.00 | 792.55 | 792.55 | -0.40% | 131,617 |
| Nov 6, 2025 | 802.00 | 808.98 | 791.99 | 795.73 | 795.73 | -0.90% | 146,744 |
| Nov 5, 2025 | 810.00 | 816.99 | 800.00 | 802.96 | 802.96 | -1.23% | 152,414 |
| Nov 4, 2025 | 820.90 | 822.00 | 812.05 | 812.95 | 812.95 | -0.88% | 106,500 |
| Nov 3, 2025 | 822.90 | 828.98 | 818.00 | 820.16 | 820.16 | 0.45% | 157,312 |
| Oct 31, 2025 | 815.00 | 824.00 | 812.00 | 816.45 | 816.45 | 1.50% | 390,966 |
| Oct 30, 2025 | 809.80 | 818.41 | 798.21 | 804.42 | 804.42 | 0.53% | 442,082 |
| Oct 29, 2025 | 827.99 | 827.99 | 793.50 | 800.19 | 800.19 | -2.71% | 884,725 |
| Oct 28, 2025 | 864.90 | 867.00 | 814.00 | 822.50 | 822.50 | -4.45% | 245,543 |
| Oct 27, 2025 | 860.00 | 869.74 | 855.00 | 860.78 | 860.78 | -0.63% | 209,549 |
| Oct 24, 2025 | 884.34 | 890.00 | 860.00 | 866.21 | 866.21 | -2.05% | 189,348 |
| Oct 23, 2025 | 879.98 | 896.00 | 861.20 | 884.34 | 884.34 | 1.31% | 511,750 |
| Oct 22, 2025 | 885.11 | 900.00 | 868.16 | 872.88 | 872.88 | -1.01% | 639,280 |
| Oct 21, 2025 | 869.00 | 891.00 | 857.51 | 881.82 | 881.82 | 2.40% | 238,728 |
| Oct 20, 2025 | 864.00 | 864.50 | 855.05 | 861.13 | 861.13 | 0.56% | 68,105 |
| Oct 17, 2025 | 869.67 | 871.00 | 851.16 | 856.36 | 856.36 | -1.53% | 183,338 |
| Oct 16, 2025 | 880.00 | 880.00 | 866.00 | 869.68 | 869.68 | -0.67% | 92,481 |
| Oct 15, 2025 | 890.00 | 895.00 | 870.00 | 875.58 | 875.58 | -1.79% | 483,427 |
| Oct 14, 2025 | 878.98 | 897.84 | 878.00 | 891.57 | 881.57 | 2.77% | 605,982 |
| Oct 13, 2025 | 870.00 | 885.00 | 862.60 | 867.55 | 857.82 | 0.03% | 630,123 |
| Oct 10, 2025 | 873.98 | 880.24 | 862.40 | 867.27 | 857.54 | -0.93% | 274,745 |
| Oct 9, 2025 | 888.00 | 908.25 | 870.51 | 875.42 | 865.60 | -1.32% | 789,593 |
| Oct 8, 2025 | 853.99 | 898.00 | 835.00 | 887.09 | 877.14 | 3.82% | 1,203,672 |
| Oct 7, 2025 | 852.00 | 865.80 | 850.05 | 854.47 | 844.89 | 0.82% | 471,718 |
| Oct 6, 2025 | 849.00 | 861.98 | 833.00 | 847.48 | 837.98 | 0.40% | 436,686 |
| Oct 3, 2025 | 821.00 | 849.00 | 812.67 | 844.10 | 834.63 | 2.87% | 722,719 |
| Oct 2, 2025 | 819.96 | 832.00 | 816.01 | 820.55 | 811.35 | 0.27% | 388,667 |
| Oct 1, 2025 | 836.00 | 836.00 | 813.50 | 818.36 | 809.18 | -1.39% | 711,533 |
| Sep 30, 2025 | 838.49 | 845.80 | 828.00 | 829.89 | 820.58 | -0.32% | 330,125 |
| Sep 29, 2025 | 850.00 | 866.00 | 830.00 | 832.52 | 823.18 | -1.08% | 1,567,900 |
| Sep 26, 2025 | 860.00 | 869.90 | 839.00 | 841.59 | 832.15 | -2.58% | 661,060 |
| Sep 25, 2025 | 870.00 | 910.00 | 860.00 | 863.92 | 854.23 | -1.04% | 362,295 |
| Sep 24, 2025 | 876.10 | 879.89 | 871.00 | 873.03 | 863.24 | -0.16% | 151,960 |
| Sep 23, 2025 | 900.00 | 902.00 | 872.00 | 874.40 | 864.59 | -2.18% | 678,224 |
| Sep 22, 2025 | 859.89 | 898.00 | 859.89 | 893.89 | 883.86 | 4.63% | 936,231 |
| Sep 19, 2025 | 850.00 | 867.00 | 840.01 | 854.36 | 844.78 | 1.05% | 402,191 |
| Sep 18, 2025 | 845.00 | 859.00 | 840.00 | 845.51 | 836.03 | 1.00% | 535,740 |
| Sep 17, 2025 | 826.00 | 847.35 | 820.00 | 837.15 | 827.76 | 1.55% | 514,183 |
| Sep 16, 2025 | 823.00 | 831.27 | 821.00 | 824.35 | 815.10 | 0.50% | 175,287 |
| Sep 15, 2025 | 824.97 | 825.00 | 816.00 | 820.25 | 811.05 | -0.01% | 203,946 |
| Sep 12, 2025 | 824.98 | 837.73 | 818.00 | 820.35 | 811.15 | 2.35% | 983,697 |
| Sep 11, 2025 | 809.90 | 813.50 | 796.00 | 801.51 | 792.52 | -0.32% | 565,961 |
| Sep 10, 2025 | 797.00 | 820.00 | 796.50 | 804.10 | 795.08 | 0.15% | 453,957 |
| Sep 9, 2025 | 808.00 | 812.50 | 795.00 | 802.91 | 793.90 | -0.57% | 475,815 |
| Sep 8, 2025 | 822.22 | 825.50 | 804.58 | 807.50 | 798.44 | -1.79% | 644,884 |