Gharibwal Cement Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 25, 2026	49.50	51.00	48.61	49.47	49.47	4.13%	340,885
May 22, 2026	47.79	47.90	46.65	47.51	47.51	-0.04%	59,462
May 21, 2026	48.38	48.99	47.20	47.53	47.53	1.56%	205,875
May 20, 2026	45.51	47.97	45.20	46.80	46.80	2.36%	78,386
May 19, 2026	45.60	46.90	45.45	45.72	45.72	0.51%	43,154
May 18, 2026	46.51	47.49	45.01	45.49	45.49	-3.42%	96,472
May 15, 2026	48.99	49.49	46.00	47.10	47.10	-2.95%	240,791
May 14, 2026	49.49	50.35	48.31	48.53	48.53	-1.66%	238,465
May 13, 2026	50.60	50.60	49.00	49.35	49.35	-2.61%	173,431
May 12, 2026	51.80	52.79	50.22	50.67	50.67	-1.57%	362,225
May 11, 2026	52.01	52.80	50.51	51.48	51.48	-1.55%	201,285
May 8, 2026	52.10	53.60	50.16	52.29	52.29	0.08%	1,135,740
May 7, 2026	48.24	52.25	48.10	52.25	52.25	10.01%	1,014,593
May 6, 2026	46.00	48.48	46.00	48.00	47.50	6.69%	290,178
May 5, 2026	44.60	45.00	44.00	44.99	44.52	0.83%	62,958
May 4, 2026	44.72	47.50	43.90	44.62	44.15	0.36%	118,066
Apr 30, 2026	43.99	44.99	42.50	44.46	43.99	-0.02%	240,080
Apr 29, 2026	46.01	46.99	44.00	44.47	44.00	-3.95%	183,547
Apr 28, 2026	47.00	47.49	45.50	46.30	45.82	-2.57%	295,950
Apr 27, 2026	49.40	49.40	46.92	47.52	47.02	-1.68%	228,754
Apr 24, 2026	47.90	49.75	46.66	48.33	47.82	1.49%	228,557
Apr 23, 2026	48.69	48.69	47.45	47.62	47.12	-2.86%	169,726
Apr 22, 2026	51.00	51.00	48.81	49.02	48.51	-3.71%	170,022
Apr 21, 2026	51.06	52.46	50.80	50.91	50.38	-0.24%	183,665
Apr 20, 2026	51.99	52.98	50.01	51.03	50.50	-2.86%	188,615
Apr 17, 2026	54.00	54.00	51.15	52.53	51.98	1.04%	387,518
Apr 16, 2026	52.11	52.90	50.06	51.99	51.45	0.68%	241,262
Apr 15, 2026	52.31	52.99	51.50	51.64	51.10	1.25%	403,246
Apr 14, 2026	49.15	51.48	49.15	51.00	50.47	4.42%	340,476
Apr 13, 2026	49.80	50.49	47.21	48.84	48.33	-6.49%	202,599
Apr 10, 2026	51.78	53.40	51.52	52.23	51.68	0.67%	622,926
Apr 9, 2026	49.99	53.00	47.00	51.88	51.34	3.97%	1,797,066
Apr 8, 2026	49.50	49.90	48.00	49.90	49.38	10.01%	500,180
Apr 7, 2026	44.85	45.80	44.16	45.36	44.89	0.09%	368,407
Apr 6, 2026	41.31	45.39	40.40	45.32	44.85	9.84%	1,801,680
Apr 3, 2026	40.70	41.99	40.70	41.26	40.83	-2.64%	349,360
Apr 2, 2026	41.01	42.90	40.70	42.38	41.94	-2.60%	241,061
Apr 1, 2026	41.01	43.92	41.01	43.51	43.05	8.97%	635,240
Mar 31, 2026	38.97	41.18	38.97	39.93	39.51	2.46%	342,232
Mar 30, 2026	41.40	41.94	38.75	38.97	38.56	-5.78%	492,530
Mar 27, 2026	42.12	42.20	40.88	41.36	40.93	-1.80%	181,713
Mar 26, 2026	44.97	44.97	41.80	42.12	41.68	-5.18%	164,980
Mar 25, 2026	41.97	44.65	40.90	44.42	43.95	7.29%	647,492
Mar 24, 2026	42.50	43.35	41.01	41.40	40.97	1.05%	159,072
Mar 19, 2026	41.01	43.50	40.01	40.97	40.54	-6.18%	882,469
Mar 18, 2026	41.98	44.00	41.55	43.67	43.21	5.97%	151,647
Mar 17, 2026	42.00	42.88	40.06	41.21	40.78	-2.21%	94,819
Mar 16, 2026	42.02	44.00	40.40	42.14	41.70	-4.03%	85,218
Mar 13, 2026	44.87	45.00	43.50	43.91	43.45	-0.50%	58,818
Mar 12, 2026	44.90	45.43	43.10	44.13	43.67	-2.22%	80,392