Ghandhara Industries Limited (PSX:GHNI)
Pakistan · Delayed Price · Currency is PKR 1,226.94
+12.76 (1.05%)
At close: Jul 28, 2026
Ghandhara Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 3, 2026 | 898.00 | 916.89 | 890.02 | 908.38 | 908.38 | 1.11% | 430,721 |
| Jun 2, 2026 | 880.74 | 917.00 | 880.00 | 898.42 | 898.42 | 2.01% | 893,253 |
| Jun 1, 2026 | 881.05 | 895.00 | 876.00 | 880.74 | 880.74 | 0.25% | 388,049 |
| May 29, 2026 | 848.00 | 884.00 | 847.09 | 878.56 | 878.56 | 3.72% | 414,011 |
| May 25, 2026 | 840.00 | 856.90 | 835.00 | 847.09 | 847.09 | 2.15% | 274,042 |
| May 22, 2026 | 828.00 | 834.00 | 817.00 | 829.30 | 829.30 | 0.66% | 222,698 |
| May 21, 2026 | 830.00 | 830.00 | 820.00 | 823.85 | 823.85 | 1.20% | 138,359 |
| May 20, 2026 | 801.98 | 815.50 | 800.22 | 814.10 | 814.10 | 1.52% | 113,226 |
| May 19, 2026 | 809.90 | 819.90 | 797.00 | 801.88 | 801.88 | 0.77% | 59,530 |
| May 18, 2026 | 826.00 | 826.00 | 789.00 | 795.79 | 795.79 | -4.67% | 156,128 |
| May 15, 2026 | 844.99 | 844.99 | 825.00 | 834.75 | 834.75 | -0.70% | 136,797 |
| May 14, 2026 | 841.00 | 848.50 | 832.30 | 840.67 | 840.67 | -0.01% | 138,389 |
| May 13, 2026 | 855.00 | 865.00 | 838.00 | 840.76 | 840.76 | -1.95% | 236,398 |