Gharibwal Cement Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 30, 2026	48.50	49.00	48.03	48.79	48.79	-0.53%	232,182
Jul 29, 2026	49.51	49.99	48.51	49.05	49.05	-1.64%	50,870
Jul 28, 2026	50.98	50.98	49.51	49.87	49.87	-1.01%	180,529
Jul 27, 2026	48.00	50.94	48.00	50.38	50.38	8.34%	344,395
Jul 24, 2026	46.99	47.20	45.40	46.50	46.50	-0.15%	88,440
Jul 23, 2026	49.40	49.40	45.11	46.57	46.57	-5.02%	150,038
Jul 22, 2026	49.01	49.49	48.85	49.03	49.03	-1.19%	87,338
Jul 21, 2026	49.30	50.43	49.30	49.62	49.62	1.31%	107,850
Jul 20, 2026	48.20	49.38	47.50	48.98	48.98	-1.45%	232,710
Jul 17, 2026	50.48	50.48	49.01	49.70	49.70	-1.33%	79,509
Jul 16, 2026	48.99	50.84	48.90	50.37	50.37	3.32%	105,959
Jul 15, 2026	48.99	49.80	48.25	48.75	48.75	1.50%	88,855
Jul 14, 2026	50.00	51.00	47.52	48.03	48.03	-6.04%	319,891
Jul 13, 2026	51.99	51.99	50.63	51.12	51.12	-3.15%	158,017
Jul 10, 2026	52.93	54.00	52.62	52.78	52.78	0.69%	154,906
Jul 9, 2026	52.49	52.98	51.10	52.42	52.42	-0.32%	176,833
Jul 8, 2026	54.29	54.50	51.00	52.59	52.59	-4.05%	459,699
Jul 7, 2026	55.49	55.49	54.58	54.81	54.81	-0.58%	155,412
Jul 6, 2026	55.47	55.70	55.00	55.13	55.13	0.44%	403,584
Jul 3, 2026	55.70	56.21	54.72	54.89	54.89	-0.58%	456,642
Jul 2, 2026	56.00	56.40	55.11	55.21	55.21	0.40%	501,071
Jul 1, 2026	54.80	55.39	54.50	54.99	54.99	1.21%	372,340
Jun 30, 2026	55.37	56.80	53.90	54.33	54.33	-0.86%	1,445,422
Jun 29, 2026	55.20	55.97	54.40	54.80	54.80	-1.53%	263,604
Jun 24, 2026	55.99	56.40	55.43	55.65	55.65	-0.13%	733,053
Jun 23, 2026	56.33	56.80	55.49	55.72	55.72	-0.48%	306,212
Jun 22, 2026	57.00	57.15	55.13	55.99	55.99	-0.36%	499,213
Jun 19, 2026	56.50	58.22	55.12	56.19	56.19	0.16%	1,499,861
Jun 18, 2026	53.90	57.50	53.50	56.10	56.10	4.86%	1,887,405
Jun 17, 2026	53.98	54.40	53.01	53.50	53.50	-0.52%	503,060
Jun 16, 2026	55.01	55.09	53.00	53.78	53.78	-1.43%	1,093,927
Jun 15, 2026	54.70	56.65	54.00	54.56	54.56	2.56%	1,315,490
Jun 12, 2026	53.17	54.50	52.57	53.20	53.20	1.92%	723,814
Jun 11, 2026	54.00	54.00	51.90	52.20	52.20	-3.64%	372,147
Jun 10, 2026	53.70	54.99	52.66	54.17	54.17	2.11%	2,458,929
Jun 9, 2026	52.01	54.20	51.90	53.05	53.05	3.76%	1,281,425
Jun 8, 2026	50.84	52.00	49.00	51.13	51.13	0.57%	437,065
Jun 5, 2026	50.38	51.19	49.52	50.84	50.84	1.76%	254,555
Jun 4, 2026	49.53	50.55	49.45	49.96	49.96	0.20%	100,141
Jun 3, 2026	49.20	50.55	49.20	49.86	49.86	-0.02%	63,097
Jun 2, 2026	49.50	50.75	49.01	49.87	49.87	0.18%	96,023
Jun 1, 2026	50.70	50.89	49.10	49.78	49.78	-1.81%	194,537
May 29, 2026	49.60	51.00	49.03	50.70	50.70	2.49%	388,726
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