Ghandhara Industries Limited (PSX:GHNI)
Pakistan · Delayed Price · Currency is PKR 1,271.76
-20.32 (-1.57%)
At close: Sep 7, 2026
Ghandhara Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |