Gharibwal Cement Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 10, 2026	51.78	53.40	51.52	52.23	52.23	0.67%	622,926
Apr 9, 2026	49.99	53.00	47.00	51.88	51.88	3.97%	1,797,066
Apr 8, 2026	49.50	49.90	48.00	49.90	49.90	10.01%	500,180
Apr 7, 2026	44.85	45.80	44.16	45.36	45.36	0.09%	368,407
Apr 6, 2026	41.31	45.39	40.40	45.32	45.32	9.84%	1,801,680
Apr 3, 2026	40.70	41.99	40.70	41.26	41.26	-2.64%	349,360
Apr 2, 2026	41.01	42.90	40.70	42.38	42.38	-2.60%	241,061
Apr 1, 2026	41.01	43.92	41.01	43.51	43.51	8.97%	635,240
Mar 31, 2026	38.97	41.18	38.97	39.93	39.93	2.46%	342,232
Mar 30, 2026	41.40	41.94	38.75	38.97	38.97	-5.78%	492,530
Mar 27, 2026	42.12	42.20	40.88	41.36	41.36	-1.80%	181,713
Mar 26, 2026	44.97	44.97	41.80	42.12	42.12	-5.18%	164,980
Mar 25, 2026	41.97	44.65	40.90	44.42	44.42	7.29%	647,492
Mar 24, 2026	42.50	43.35	41.01	41.40	41.40	1.05%	159,072
Mar 19, 2026	41.01	43.50	40.01	40.97	40.97	-6.18%	882,469
Mar 18, 2026	41.98	44.00	41.55	43.67	43.67	5.97%	151,647
Mar 17, 2026	42.00	42.88	40.06	41.21	41.21	-2.21%	94,819
Mar 16, 2026	42.02	44.00	40.40	42.14	42.14	-4.03%	85,218
Mar 13, 2026	44.87	45.00	43.50	43.91	43.91	-0.50%	58,818
Mar 12, 2026	44.90	45.43	43.10	44.13	44.13	-2.22%	80,392
Mar 11, 2026	43.30	45.50	43.30	45.13	45.13	3.44%	256,667
Mar 10, 2026	43.55	45.50	43.22	43.63	43.63	4.65%	768,998
Mar 9, 2026	45.00	45.00	41.69	41.69	41.69	-10.00%	85,817
Mar 6, 2026	48.07	48.49	46.10	46.32	46.32	-4.22%	194,483
Mar 5, 2026	46.70	49.00	46.11	48.36	48.36	2.92%	819,725
Mar 4, 2026	47.03	48.00	46.70	46.99	46.99	-0.40%	189,742
Mar 3, 2026	50.29	50.50	46.87	47.18	47.18	-5.36%	248,233
Mar 2, 2026	50.00	51.98	49.85	49.85	49.85	-10.00%	342,191
Feb 27, 2026	51.98	56.38	50.01	55.39	55.39	7.28%	351,011
Feb 26, 2026	48.97	52.89	46.04	51.63	51.63	7.38%	339,005
Feb 25, 2026	49.00	50.50	47.80	48.08	48.08	-0.99%	67,810
Feb 24, 2026	50.99	50.99	47.11	48.56	48.56	-2.04%	146,028
Feb 23, 2026	53.30	56.00	48.02	49.57	49.57	-6.93%	207,503
Feb 20, 2026	52.00	53.80	50.00	53.26	53.26	2.32%	175,974
Feb 19, 2026	56.50	56.98	51.50	52.05	52.05	-7.22%	244,536
Feb 18, 2026	56.99	57.78	55.55	56.10	56.10	-0.87%	196,066
Feb 17, 2026	57.50	57.78	54.99	56.59	56.59	0.32%	139,468
Feb 16, 2026	57.99	58.25	55.50	56.41	56.41	-2.20%	42,253
Feb 13, 2026	57.99	58.00	57.00	57.68	57.68	0.72%	77,206
Feb 12, 2026	58.10	59.00	56.90	57.27	57.27	-1.48%	121,840
Feb 11, 2026	58.50	58.60	57.75	58.13	58.13	0.38%	173,588
Feb 10, 2026	58.50	59.00	57.75	57.91	57.91	-0.63%	141,851
Feb 9, 2026	59.05	60.30	57.99	58.28	58.28	-1.47%	221,306
Feb 6, 2026	61.27	61.27	59.00	59.15	59.15	-2.94%	370,839
Feb 4, 2026	61.70	61.80	60.80	60.94	60.94	-0.07%	208,446
Feb 3, 2026	60.95	61.96	60.15	60.98	60.98	1.25%	131,967
Feb 2, 2026	60.66	61.50	60.00	60.23	60.23	-0.26%	408,137
Jan 30, 2026	60.30	61.79	60.00	60.39	60.39	0.37%	257,596
Jan 29, 2026	62.23	62.73	59.70	60.17	60.17	-3.31%	924,444
Jan 28, 2026	63.10	63.89	62.00	62.23	62.23	-0.62%	309,013