Gharibwal Cement Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Aug 4, 2026	50.20	50.87	49.51	49.84	49.84	-0.78%	144,914
Aug 3, 2026	50.50	50.50	50.02	50.23	50.23	2.07%	199,354
Jul 31, 2026	49.49	49.85	48.51	49.21	49.21	0.86%	258,024
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