Gharibwal Cement Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Aug 27, 2026	55.70	55.80	53.35	54.91	54.91	-1.06%	517,828
Aug 25, 2026	55.00	56.00	55.00	55.50	55.50	1.78%	648,928
Aug 24, 2026	53.06	54.99	53.06	54.53	54.53	2.77%	557,531
Aug 21, 2026	54.00	54.45	52.50	53.06	53.06	-1.12%	145,909
Aug 20, 2026	51.76	55.50	51.70	53.66	53.66	3.81%	1,951,184
Aug 19, 2026	50.50	51.84	50.02	51.69	51.69	2.70%	425,457
Aug 18, 2026	50.00	52.49	50.00	50.33	50.33	-3.19%	729,800
Aug 17, 2026	50.11	53.49	49.71	51.99	51.99	5.39%	901,244
Aug 13, 2026	49.70	49.96	49.03	49.33	49.33	-0.32%	137,814
Aug 12, 2026	50.31	50.32	49.40	49.49	49.49	-0.92%	151,958
Aug 11, 2026	50.01	50.68	49.86	49.95	49.95	-1.23%	112,330
Aug 10, 2026	50.49	51.00	50.26	50.57	50.57	0.16%	301,810
Aug 7, 2026	50.50	50.55	49.82	50.49	50.49	-0.06%	48,890
Aug 6, 2026	50.30	50.84	45.11	50.52	50.52	0.86%	280,925
Aug 5, 2026	50.49	50.84	49.70	50.09	50.09	0.50%	201,378