Gharibwal Cement Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 5, 2026	44.60	45.00	44.00	44.99	44.99	0.83%	62,958
May 4, 2026	44.72	47.50	43.90	44.62	44.62	0.36%	118,066
Apr 30, 2026	43.99	44.99	42.50	44.46	44.46	-0.02%	240,080
Apr 29, 2026	46.01	46.99	44.00	44.47	44.47	-3.95%	183,547
Apr 28, 2026	47.00	47.49	45.50	46.30	46.30	-2.57%	295,950
Apr 27, 2026	49.40	49.40	46.92	47.52	47.52	-1.68%	228,754
Apr 24, 2026	47.90	49.75	46.66	48.33	48.33	1.49%	228,557
Apr 23, 2026	48.69	48.69	47.45	47.62	47.62	-2.86%	169,726
Apr 22, 2026	51.00	51.00	48.81	49.02	49.02	-3.71%	170,022
Apr 21, 2026	51.06	52.46	50.80	50.91	50.91	-0.24%	183,665
Apr 20, 2026	51.99	52.98	50.01	51.03	51.03	-2.86%	188,615
Apr 17, 2026	54.00	54.00	51.15	52.53	52.53	1.04%	387,518
Apr 16, 2026	52.11	52.90	50.06	51.99	51.99	0.68%	241,262
Apr 15, 2026	52.31	52.99	51.50	51.64	51.64	1.25%	403,246
Apr 14, 2026	49.15	51.48	49.15	51.00	51.00	4.42%	340,476
Apr 13, 2026	49.80	50.49	47.21	48.84	48.84	-6.49%	202,599
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