Gharibwal Cement Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 5, 2026	43.40	45.38	43.40	45.20	45.20	4.61%	721,259
Nov 4, 2026	42.00	43.40	42.00	43.21	43.21	3.72%	168,634
Nov 3, 2026	41.56	42.11	41.56	41.66	41.66	0.39%	54,689
Nov 2, 2026	42.49	42.64	41.00	41.50	41.50	-1.03%	35,593
Oct 30, 2026	43.00	43.00	41.75	41.93	41.93	-2.08%	69,189
Oct 29, 2026	42.20	43.21	41.00	42.82	42.82	2.15%	150,865
Oct 28, 2026	42.00	42.40	41.00	41.92	41.92	-0.50%	109,590
Oct 27, 2026	43.71	44.46	41.92	42.13	42.13	-3.42%	254,158
Oct 26, 2026	44.49	44.49	42.07	43.62	43.62	-3.15%	165,287
Oct 23, 2026	45.19	45.84	43.11	45.04	45.04	-1.05%	117,175
Oct 22, 2026	46.00	46.70	44.00	45.52	45.52	-0.85%	81,280
Oct 21, 2026	45.60	46.30	45.00	45.91	45.91	0.57%	38,231
Oct 20, 2026	45.00	46.20	44.35	45.65	45.65	0.97%	19,553
Oct 19, 2026	45.72	45.72	44.03	45.21	45.21	-1.12%	18,959
Oct 16, 2026	44.90	47.00	44.12	45.72	45.72	2.74%	61,029
Oct 15, 2026	44.90	45.20	44.20	44.50	44.50	0.52%	68,290
Oct 14, 2026	45.00	45.00	44.13	44.27	44.27	-1.99%	22,743
Oct 13, 2026	45.95	45.95	44.85	45.17	45.17	-0.11%	27,021
Oct 12, 2026	46.18	46.39	45.11	45.22	45.22	-2.06%	39,845
Oct 9, 2026	46.30	47.94	46.00	46.17	46.17	-0.73%	25,051
Oct 8, 2026	46.10	47.50	46.10	46.51	46.51	-	36,073
Oct 7, 2026	47.80	47.80	46.40	46.51	46.51	-0.15%	27,357
Oct 6, 2026	46.10	47.15	45.60	46.58	46.58	1.09%	104,308
Oct 5, 2026	47.03	47.99	46.00	46.08	46.08	-3.94%	70,931
Oct 2, 2026	48.29	48.49	46.57	47.97	47.97	-0.52%	60,819
Oct 1, 2026	48.26	48.50	47.70	48.22	48.22	-0.10%	36,910
Sep 30, 2026	48.27	48.74	48.20	48.27	48.27	0.27%	40,118
Sep 29, 2026	49.28	49.28	47.80	48.14	48.14	-1.07%	31,497
Sep 28, 2026	49.99	50.00	48.50	48.66	48.66	-2.05%	49,900
Sep 25, 2026	49.65	50.00	48.51	49.68	49.68	0.14%	62,521
Sep 24, 2026	50.60	50.60	49.50	49.61	49.61	-2.52%	21,486
Sep 23, 2026	50.50	51.25	50.50	50.89	50.89	0.61%	85,860
Sep 22, 2026	51.38	51.90	50.18	50.58	50.58	0.88%	36,454
Sep 21, 2026	50.95	51.20	49.55	50.14	50.14	-1.61%	128,268
Sep 18, 2026	49.50	51.50	49.50	50.96	50.96	2.27%	190,719
Sep 17, 2026	50.10	50.99	48.50	49.83	49.83	0.97%	54,590
Sep 16, 2026	48.99	49.89	48.01	49.35	49.35	0.65%	78,624
Sep 15, 2026	50.00	50.89	48.98	49.03	49.03	-2.19%	106,293
Sep 14, 2026	51.16	51.80	50.00	50.13	50.13	-2.01%	48,664
Sep 11, 2026	50.20	52.01	49.55	51.16	51.16	0.69%	186,873
Sep 10, 2026	51.00	51.95	49.52	50.81	50.81	-1.11%	180,595
Sep 9, 2026	51.00	51.75	50.60	51.38	51.38	0.10%	283,654
Sep 8, 2026	52.98	52.98	49.50	51.33	51.33	-2.06%	230,011
Sep 7, 2026	53.93	53.93	52.12	52.41	52.41	-2.80%	92,303
Sep 4, 2026	53.50	54.40	53.00	53.92	53.92	1.76%	387,580
Sep 3, 2026	51.50	53.50	51.50	52.99	52.99	0.93%	752,716
Sep 2, 2026	52.11	53.18	51.35	52.50	52.50	-1.52%	256,675
Sep 1, 2026	53.50	54.94	53.01	53.31	53.31	-1.28%	210,429
Aug 31, 2026	54.50	54.50	53.20	54.00	54.00	-	344,301
Aug 28, 2026	54.15	54.55	53.03	54.00	54.00	-1.66%	270,689