Ghandhara Industries Limited (PSX:GHNI)
Pakistan · Delayed Price · Currency is PKR 1,342.53
+37.36 (2.86%)
At close: Aug 17, 2026
Ghandhara Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 17, 2026 | 1,144.00 | 1,159.00 | 1,124.00 | 1,132.31 | 1,132.31 | -0.94% | 131,417 |
| Jul 16, 2026 | 1,116.50 | 1,157.50 | 1,116.00 | 1,143.05 | 1,143.05 | 2.48% | 350,196 |
| Jul 15, 2026 | 1,110.00 | 1,165.00 | 1,101.00 | 1,115.42 | 1,115.42 | -0.93% | 405,993 |
| Jul 14, 2026 | 1,219.00 | 1,250.00 | 1,115.25 | 1,125.91 | 1,125.91 | -8.74% | 1,015,420 |
| Jul 13, 2026 | 1,165.00 | 1,285.15 | 1,141.00 | 1,233.72 | 1,233.72 | 5.60% | 1,113,928 |
| Jul 10, 2026 | 1,121.00 | 1,207.44 | 1,121.00 | 1,168.32 | 1,168.32 | 6.41% | 1,534,459 |
| Jul 9, 2026 | 987.01 | 1,097.98 | 980.00 | 1,097.98 | 1,097.98 | 10.00% | 834,495 |
| Jul 8, 2026 | 1,030.00 | 1,034.99 | 971.10 | 998.16 | 998.16 | -3.91% | 511,407 |
| Jul 7, 2026 | 1,030.99 | 1,056.00 | 1,030.00 | 1,038.82 | 1,038.82 | 1.44% | 402,915 |
| Jul 6, 2026 | 998.20 | 1,031.00 | 990.02 | 1,024.04 | 1,024.04 | 2.97% | 550,814 |
| Jul 3, 2026 | 989.50 | 1,000.00 | 983.00 | 994.50 | 994.50 | 0.81% | 220,541 |
| Jul 2, 2026 | 985.02 | 995.00 | 983.00 | 986.55 | 986.55 | -0.37% | 180,503 |
| Jul 1, 2026 | 970.05 | 1,003.00 | 960.05 | 990.25 | 990.25 | 2.24% | 367,494 |
| Jun 30, 2026 | 959.44 | 973.33 | 954.06 | 968.57 | 968.57 | 1.62% | 141,526 |
| Jun 29, 2026 | 971.00 | 975.00 | 950.05 | 953.17 | 953.17 | -1.59% | 96,014 |
| Jun 24, 2026 | 952.00 | 977.80 | 952.00 | 968.57 | 968.57 | 1.70% | 232,559 |
| Jun 23, 2026 | 966.97 | 968.99 | 950.10 | 952.35 | 952.35 | -1.48% | 198,652 |
| Jun 22, 2026 | 970.01 | 974.00 | 962.01 | 966.69 | 966.69 | 0.04% | 91,224 |
| Jun 19, 2026 | 984.24 | 988.97 | 960.00 | 966.30 | 966.30 | -1.82% | 195,187 |
| Jun 18, 2026 | 989.00 | 999.00 | 980.00 | 984.24 | 984.24 | -0.41% | 121,668 |
| Jun 17, 2026 | 990.00 | 1,000.00 | 975.00 | 988.31 | 988.31 | 0.16% | 341,005 |
| Jun 16, 2026 | 1,006.59 | 1,007.96 | 981.22 | 986.69 | 986.69 | -1.66% | 400,418 |
| Jun 15, 2026 | 959.00 | 1,014.98 | 950.00 | 1,003.30 | 1,003.30 | 6.59% | 1,576,500 |
| Jun 12, 2026 | 932.00 | 944.93 | 920.00 | 941.23 | 941.23 | 2.50% | 385,489 |
| Jun 11, 2026 | 918.99 | 923.81 | 915.00 | 918.26 | 918.26 | -0.60% | 108,770 |
| Jun 10, 2026 | 920.00 | 936.00 | 920.00 | 923.81 | 923.81 | -0.03% | 183,305 |
| Jun 9, 2026 | 938.90 | 938.90 | 920.56 | 924.08 | 924.08 | 0.26% | 157,166 |
| Jun 8, 2026 | 911.02 | 932.90 | 911.02 | 921.69 | 921.69 | -1.86% | 185,727 |
| Jun 5, 2026 | 955.01 | 962.00 | 935.01 | 939.14 | 939.14 | -0.14% | 589,934 |
| Jun 4, 2026 | 910.05 | 949.50 | 910.05 | 940.47 | 940.47 | 3.53% | 823,207 |