Ghandhara Industries Limited (PSX:GHNI)
Pakistan · Delayed Price · Currency is PKR 1,061.50
-13.25 (-1.23%)
At close: Sep 29, 2026
Ghandhara Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 29, 2026 | 1,074.80 | 1,085.47 | 1,058.00 | 1,061.50 | 1,061.50 | -1.23% | 144,973 |
| Sep 28, 2026 | 1,085.00 | 1,090.00 | 1,072.00 | 1,074.75 | 1,074.75 | -0.63% | 39,074 |
| Sep 25, 2026 | 1,089.00 | 1,100.00 | 1,077.00 | 1,081.58 | 1,081.58 | -0.69% | 71,486 |
| Sep 24, 2026 | 1,095.00 | 1,113.89 | 1,086.00 | 1,089.13 | 1,089.13 | -0.22% | 172,211 |
| Sep 23, 2026 | 1,087.00 | 1,097.00 | 1,078.00 | 1,091.52 | 1,091.52 | 1.32% | 85,541 |
| Sep 22, 2026 | 1,080.00 | 1,089.00 | 1,075.50 | 1,077.35 | 1,077.35 | 0.16% | 68,525 |
| Sep 21, 2026 | 1,096.00 | 1,099.98 | 1,074.00 | 1,075.58 | 1,075.58 | -0.52% | 82,687 |
| Sep 18, 2026 | 1,106.00 | 1,115.00 | 1,075.11 | 1,081.24 | 1,081.24 | -1.98% | 130,868 |
| Sep 17, 2026 | 1,159.00 | 1,173.00 | 1,084.98 | 1,103.10 | 1,103.10 | -4.47% | 325,363 |
| Sep 16, 2026 | 1,169.98 | 1,175.00 | 1,137.00 | 1,154.73 | 1,154.73 | -1.30% | 120,566 |
| Sep 15, 2026 | 1,179.00 | 1,198.00 | 1,161.11 | 1,169.98 | 1,169.98 | 1.00% | 117,362 |
| Sep 14, 2026 | 1,170.00 | 1,190.00 | 1,153.21 | 1,158.43 | 1,158.43 | -2.86% | 158,489 |
| Sep 11, 2026 | 1,149.00 | 1,200.00 | 1,110.00 | 1,192.49 | 1,192.49 | 1.68% | 298,152 |
| Sep 10, 2026 | 1,205.00 | 1,228.00 | 1,169.00 | 1,172.75 | 1,172.75 | -3.84% | 127,261 |
| Sep 9, 2026 | 1,245.00 | 1,245.00 | 1,215.00 | 1,219.59 | 1,219.59 | -0.52% | 89,071 |
| Sep 8, 2026 | 1,255.00 | 1,284.98 | 1,211.91 | 1,225.94 | 1,225.94 | -3.60% | 295,425 |
| Sep 7, 2026 | 1,298.99 | 1,298.99 | 1,262.05 | 1,271.76 | 1,271.76 | -1.57% | 55,604 |
| Sep 4, 2026 | 1,281.00 | 1,299.00 | 1,275.00 | 1,292.08 | 1,292.08 | 0.87% | 45,059 |
| Sep 3, 2026 | 1,285.00 | 1,307.99 | 1,277.25 | 1,280.99 | 1,280.99 | 0.26% | 90,448 |
| Sep 2, 2026 | 1,299.00 | 1,309.00 | 1,269.99 | 1,277.69 | 1,277.69 | -2.29% | 111,378 |
| Sep 1, 2026 | 1,290.00 | 1,322.00 | 1,286.01 | 1,307.62 | 1,307.62 | 1.36% | 129,416 |
| Aug 31, 2026 | 1,300.00 | 1,314.48 | 1,286.01 | 1,290.11 | 1,290.11 | -1.01% | 106,154 |
| Aug 28, 2026 | 1,310.00 | 1,318.89 | 1,296.98 | 1,303.29 | 1,303.29 | -0.53% | 140,969 |
| Aug 27, 2026 | 1,315.00 | 1,327.70 | 1,307.00 | 1,310.24 | 1,310.24 | 1.08% | 133,128 |
| Aug 25, 2026 | 1,290.00 | 1,311.00 | 1,255.12 | 1,296.19 | 1,296.19 | 1.43% | 143,717 |
| Aug 24, 2026 | 1,290.00 | 1,298.00 | 1,273.00 | 1,277.97 | 1,277.97 | -0.22% | 56,812 |
| Aug 21, 2026 | 1,281.98 | 1,300.00 | 1,265.00 | 1,280.73 | 1,280.73 | -0.05% | 73,841 |
| Aug 20, 2026 | 1,315.00 | 1,322.80 | 1,275.00 | 1,281.40 | 1,281.40 | -2.28% | 92,740 |
| Aug 19, 2026 | 1,328.00 | 1,344.88 | 1,295.11 | 1,311.31 | 1,311.31 | -0.76% | 118,721 |
| Aug 18, 2026 | 1,343.00 | 1,364.00 | 1,316.00 | 1,321.37 | 1,321.37 | -1.58% | 245,111 |
| Aug 17, 2026 | 1,305.17 | 1,371.99 | 1,300.00 | 1,342.53 | 1,342.53 | 2.86% | 383,742 |
| Aug 13, 2026 | 1,310.00 | 1,324.89 | 1,300.00 | 1,305.17 | 1,305.17 | 1.79% | 219,792 |
| Aug 12, 2026 | 1,235.00 | 1,300.00 | 1,235.00 | 1,282.25 | 1,282.25 | 3.49% | 349,475 |
| Aug 11, 2026 | 1,240.00 | 1,268.44 | 1,201.00 | 1,239.00 | 1,239.00 | 0.03% | 330,549 |
| Aug 10, 2026 | 1,238.00 | 1,248.99 | 1,235.00 | 1,238.67 | 1,238.67 | -0.04% | 105,341 |
| Aug 7, 2026 | 1,235.00 | 1,255.00 | 1,234.00 | 1,239.20 | 1,239.20 | 0.42% | 113,295 |
| Aug 6, 2026 | 1,225.00 | 1,240.00 | 1,208.00 | 1,234.00 | 1,234.00 | 1.47% | 235,406 |
| Aug 5, 2026 | 1,225.00 | 1,228.00 | 1,213.00 | 1,216.11 | 1,216.11 | 0.50% | 127,230 |
| Aug 4, 2026 | 1,229.89 | 1,229.89 | 1,205.00 | 1,210.05 | 1,210.05 | -1.05% | 71,868 |
| Aug 3, 2026 | 1,225.00 | 1,235.00 | 1,213.00 | 1,222.94 | 1,222.94 | 1.78% | 177,966 |
| Jul 31, 2026 | 1,209.00 | 1,215.00 | 1,198.00 | 1,201.53 | 1,201.53 | 0.16% | 67,337 |
| Jul 30, 2026 | 1,180.00 | 1,218.00 | 1,180.00 | 1,199.63 | 1,199.63 | -0.81% | 77,755 |
| Jul 29, 2026 | 1,210.00 | 1,229.00 | 1,200.01 | 1,209.38 | 1,209.38 | -1.43% | 154,883 |
| Jul 28, 2026 | 1,216.00 | 1,244.90 | 1,200.00 | 1,226.94 | 1,226.94 | 1.05% | 432,977 |
| Jul 27, 2026 | 1,199.00 | 1,220.00 | 1,180.00 | 1,214.18 | 1,214.18 | 5.98% | 553,564 |
| Jul 24, 2026 | 1,146.00 | 1,160.00 | 1,120.02 | 1,145.64 | 1,145.64 | -0.33% | 234,479 |
| Jul 23, 2026 | 1,165.20 | 1,182.00 | 1,145.00 | 1,149.38 | 1,149.38 | -1.88% | 219,925 |
| Jul 22, 2026 | 1,150.00 | 1,178.69 | 1,145.00 | 1,171.38 | 1,171.38 | 0.85% | 188,038 |
| Jul 21, 2026 | 1,187.00 | 1,210.00 | 1,154.00 | 1,161.52 | 1,161.52 | -0.96% | 310,925 |
| Jul 20, 2026 | 1,140.00 | 1,187.99 | 1,101.00 | 1,172.76 | 1,172.76 | 3.57% | 347,617 |