Ghandhara Industries Limited (PSX:GHNI)
Pakistan
· Delayed Price · Currency is PKR 835.01
+2.55 (0.31%)
At close: Dec 5, 2025
Ghandhara Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 842.00 | 842.00 | 830.11 | 835.01 | 835.01 | 0.31% | 199,474 |
| Dec 4, 2025 | 829.93 | 835.25 | 808.01 | 832.46 | 832.46 | 0.86% | 222,434 |
| Dec 3, 2025 | 835.68 | 844.00 | 824.53 | 825.36 | 825.36 | -1.23% | 123,291 |
| Dec 2, 2025 | 832.90 | 848.49 | 827.00 | 835.68 | 835.68 | 0.94% | 509,055 |
| Dec 1, 2025 | 827.44 | 839.25 | 820.10 | 827.92 | 827.92 | 0.90% | 532,282 |
| Nov 28, 2025 | 787.01 | 830.00 | 782.00 | 820.57 | 820.57 | 4.28% | 1,025,322 |
| Nov 27, 2025 | 785.00 | 789.00 | 783.00 | 786.87 | 786.87 | 0.35% | 92,222 |
| Nov 26, 2025 | 785.01 | 790.99 | 776.06 | 784.10 | 784.10 | -0.48% | 58,556 |
| Nov 25, 2025 | 789.90 | 793.50 | 785.86 | 787.89 | 787.89 | - | 19,380 |
| Nov 24, 2025 | 789.00 | 792.99 | 785.00 | 787.89 | 787.89 | -0.21% | 30,276 |
| Nov 21, 2025 | 790.09 | 792.14 | 785.00 | 789.53 | 789.53 | -0.07% | 33,086 |
| Nov 20, 2025 | 786.00 | 793.35 | 785.99 | 790.09 | 790.09 | 0.62% | 57,806 |
| Nov 19, 2025 | 794.00 | 794.25 | 782.99 | 785.19 | 785.19 | -0.38% | 59,326 |
| Nov 18, 2025 | 798.99 | 800.00 | 783.00 | 788.19 | 788.19 | -0.90% | 119,167 |
| Nov 17, 2025 | 799.90 | 805.00 | 794.50 | 795.37 | 795.37 | 0.16% | 182,170 |
| Nov 14, 2025 | 800.00 | 802.00 | 792.61 | 794.10 | 794.10 | -0.47% | 139,830 |
| Nov 13, 2025 | 782.01 | 800.00 | 782.01 | 797.83 | 797.83 | 2.37% | 174,054 |
| Nov 12, 2025 | 780.00 | 786.00 | 776.00 | 779.39 | 779.39 | 0.04% | 123,549 |
| Nov 11, 2025 | 804.61 | 805.00 | 775.19 | 779.09 | 779.09 | -2.99% | 427,065 |
| Nov 10, 2025 | 795.00 | 807.01 | 795.00 | 803.10 | 803.10 | 1.33% | 179,442 |
| Nov 7, 2025 | 799.00 | 805.00 | 788.00 | 792.55 | 792.55 | -0.40% | 131,617 |
| Nov 6, 2025 | 802.00 | 808.98 | 791.99 | 795.73 | 795.73 | -0.90% | 146,744 |
| Nov 5, 2025 | 810.00 | 816.99 | 800.00 | 802.96 | 802.96 | -1.23% | 152,414 |
| Nov 4, 2025 | 820.90 | 822.00 | 812.05 | 812.95 | 812.95 | -0.88% | 106,500 |
| Nov 3, 2025 | 822.90 | 828.98 | 818.00 | 820.16 | 820.16 | 0.45% | 157,312 |
| Oct 31, 2025 | 815.00 | 824.00 | 812.00 | 816.45 | 816.45 | 1.50% | 390,966 |
| Oct 30, 2025 | 809.80 | 818.41 | 798.21 | 804.42 | 804.42 | 0.53% | 442,082 |
| Oct 29, 2025 | 827.99 | 827.99 | 793.50 | 800.19 | 800.19 | -2.71% | 884,725 |
| Oct 28, 2025 | 864.90 | 867.00 | 814.00 | 822.50 | 822.50 | -4.45% | 245,543 |
| Oct 27, 2025 | 860.00 | 869.74 | 855.00 | 860.78 | 860.78 | -0.63% | 209,549 |
| Oct 24, 2025 | 884.34 | 890.00 | 860.00 | 866.21 | 866.21 | -2.05% | 189,348 |
| Oct 23, 2025 | 879.98 | 896.00 | 861.20 | 884.34 | 884.34 | 1.31% | 511,750 |
| Oct 22, 2025 | 885.11 | 900.00 | 868.16 | 872.88 | 872.88 | -1.01% | 639,280 |
| Oct 21, 2025 | 869.00 | 891.00 | 857.51 | 881.82 | 881.82 | 2.40% | 238,728 |
| Oct 20, 2025 | 864.00 | 864.50 | 855.05 | 861.13 | 861.13 | 0.56% | 68,105 |
| Oct 17, 2025 | 869.67 | 871.00 | 851.16 | 856.36 | 856.36 | -1.53% | 183,338 |
| Oct 16, 2025 | 880.00 | 880.00 | 866.00 | 869.68 | 869.68 | -0.67% | 92,481 |
| Oct 15, 2025 | 890.00 | 895.00 | 870.00 | 875.58 | 875.58 | -1.79% | 483,427 |
| Oct 14, 2025 | 878.98 | 897.84 | 878.00 | 891.57 | 881.57 | 2.77% | 605,982 |
| Oct 13, 2025 | 870.00 | 885.00 | 862.60 | 867.55 | 857.82 | 0.03% | 630,123 |
| Oct 10, 2025 | 873.98 | 880.24 | 862.40 | 867.27 | 857.54 | -0.93% | 274,745 |
| Oct 9, 2025 | 888.00 | 908.25 | 870.51 | 875.42 | 865.60 | -1.32% | 789,593 |
| Oct 8, 2025 | 853.99 | 898.00 | 835.00 | 887.09 | 877.14 | 3.82% | 1,203,672 |
| Oct 7, 2025 | 852.00 | 865.80 | 850.05 | 854.47 | 844.89 | 0.82% | 471,718 |
| Oct 6, 2025 | 849.00 | 861.98 | 833.00 | 847.48 | 837.97 | 0.40% | 436,686 |
| Oct 3, 2025 | 821.00 | 849.00 | 812.67 | 844.10 | 834.63 | 2.87% | 722,719 |
| Oct 2, 2025 | 819.96 | 832.00 | 816.01 | 820.55 | 811.35 | 0.27% | 388,667 |
| Oct 1, 2025 | 836.00 | 836.00 | 813.50 | 818.36 | 809.18 | -1.39% | 711,533 |
| Sep 30, 2025 | 838.49 | 845.80 | 828.00 | 829.89 | 820.58 | -0.32% | 330,125 |
| Sep 29, 2025 | 850.00 | 866.00 | 830.00 | 832.52 | 823.18 | -1.08% | 1,567,900 |
| Sep 26, 2025 | 860.00 | 869.90 | 839.00 | 841.59 | 832.15 | -2.58% | 661,060 |
| Sep 25, 2025 | 870.00 | 910.00 | 860.00 | 863.92 | 854.23 | -1.04% | 362,295 |
| Sep 24, 2025 | 876.10 | 879.89 | 871.00 | 873.03 | 863.24 | -0.16% | 151,960 |
| Sep 23, 2025 | 900.00 | 902.00 | 872.00 | 874.40 | 864.59 | -2.18% | 678,224 |
| Sep 22, 2025 | 859.89 | 898.00 | 859.89 | 893.89 | 883.86 | 4.63% | 936,231 |
| Sep 19, 2025 | 850.00 | 867.00 | 840.01 | 854.36 | 844.78 | 1.05% | 402,191 |
| Sep 18, 2025 | 845.00 | 859.00 | 840.00 | 845.51 | 836.03 | 1.00% | 535,740 |
| Sep 17, 2025 | 826.00 | 847.35 | 820.00 | 837.15 | 827.76 | 1.55% | 514,183 |
| Sep 16, 2025 | 823.00 | 831.27 | 821.00 | 824.35 | 815.10 | 0.50% | 175,287 |
| Sep 15, 2025 | 824.97 | 825.00 | 816.00 | 820.25 | 811.05 | -0.01% | 203,946 |
| Sep 12, 2025 | 824.98 | 837.73 | 818.00 | 820.35 | 811.15 | 2.35% | 983,697 |
| Sep 11, 2025 | 809.90 | 813.50 | 796.00 | 801.51 | 792.52 | -0.32% | 565,961 |
| Sep 10, 2025 | 797.00 | 820.00 | 796.50 | 804.10 | 795.08 | 0.15% | 453,957 |
| Sep 9, 2025 | 808.00 | 812.50 | 795.00 | 802.91 | 793.90 | -0.57% | 475,815 |
| Sep 8, 2025 | 822.22 | 825.50 | 804.58 | 807.50 | 798.44 | -1.79% | 644,884 |
| Sep 5, 2025 | 828.00 | 833.20 | 812.55 | 822.18 | 812.96 | -0.08% | 1,050,599 |
| Sep 4, 2025 | 838.01 | 841.89 | 819.50 | 822.85 | 813.62 | -1.47% | 358,285 |
| Sep 3, 2025 | 844.00 | 847.97 | 832.05 | 835.14 | 825.77 | -0.68% | 264,915 |
| Sep 2, 2025 | 850.00 | 850.00 | 839.00 | 840.84 | 831.41 | -0.92% | 240,734 |
| Sep 1, 2025 | 815.00 | 857.86 | 815.00 | 848.65 | 839.13 | 4.08% | 710,015 |
| Aug 29, 2025 | 831.99 | 831.99 | 810.00 | 815.40 | 806.25 | -1.64% | 321,288 |
| Aug 28, 2025 | 812.00 | 848.00 | 812.00 | 829.01 | 819.71 | 2.31% | 667,003 |
| Aug 27, 2025 | 807.49 | 817.00 | 807.49 | 810.28 | 801.19 | 0.35% | 64,082 |
| Aug 26, 2025 | 818.79 | 819.83 | 806.00 | 807.49 | 798.43 | -0.63% | 146,859 |
| Aug 25, 2025 | 813.00 | 820.00 | 804.01 | 812.60 | 803.49 | 0.06% | 89,189 |
| Aug 22, 2025 | 812.05 | 819.90 | 805.12 | 812.12 | 803.01 | -0.11% | 79,281 |
| Aug 21, 2025 | 818.00 | 825.00 | 800.00 | 813.05 | 803.93 | -0.47% | 189,860 |
| Aug 20, 2025 | 823.50 | 829.97 | 815.00 | 816.87 | 807.71 | 0.17% | 246,019 |
| Aug 19, 2025 | 835.00 | 841.00 | 809.00 | 815.50 | 806.35 | -1.74% | 446,192 |
| Aug 18, 2025 | 816.00 | 843.00 | 809.00 | 829.96 | 820.65 | 1.73% | 848,136 |
| Aug 15, 2025 | 795.00 | 829.00 | 794.00 | 815.87 | 806.72 | 2.82% | 985,946 |
| Aug 13, 2025 | 764.99 | 806.00 | 762.01 | 793.48 | 784.58 | 1.77% | 913,559 |
| Aug 12, 2025 | 790.03 | 795.00 | 777.00 | 779.70 | 770.95 | -1.08% | 286,274 |
| Aug 11, 2025 | 788.00 | 796.80 | 785.00 | 788.23 | 779.39 | 0.15% | 262,049 |
| Aug 8, 2025 | 797.00 | 804.00 | 780.00 | 787.05 | 778.22 | -1.20% | 416,198 |
| Aug 7, 2025 | 823.99 | 823.99 | 794.51 | 796.59 | 787.66 | -2.58% | 588,914 |
| Aug 6, 2025 | 789.00 | 822.00 | 780.00 | 817.71 | 808.54 | 4.21% | 1,271,641 |
| Aug 5, 2025 | 795.00 | 802.00 | 782.00 | 784.66 | 775.86 | -1.17% | 385,586 |
| Aug 4, 2025 | 801.21 | 808.00 | 790.00 | 793.98 | 785.07 | -1.19% | 430,062 |
| Aug 1, 2025 | 814.00 | 814.00 | 797.00 | 803.55 | 794.54 | -0.94% | 188,080 |
| Jul 31, 2025 | 810.00 | 818.00 | 808.11 | 811.16 | 802.06 | 0.61% | 142,633 |
| Jul 30, 2025 | 823.00 | 829.80 | 799.20 | 806.27 | 797.23 | -2.17% | 680,172 |
| Jul 29, 2025 | 850.01 | 869.00 | 820.00 | 824.12 | 814.88 | -2.44% | 1,406,868 |
| Jul 28, 2025 | 820.00 | 857.50 | 820.00 | 844.74 | 835.27 | 3.25% | 961,880 |
| Jul 25, 2025 | 807.98 | 821.98 | 797.00 | 818.12 | 808.94 | 1.81% | 623,722 |
| Jul 24, 2025 | 805.00 | 841.70 | 792.25 | 803.61 | 794.60 | -0.08% | 1,634,409 |
| Jul 23, 2025 | 765.00 | 820.00 | 765.00 | 804.24 | 795.22 | 5.10% | 2,377,081 |
| Jul 22, 2025 | 768.45 | 777.00 | 761.00 | 765.22 | 756.64 | 0.13% | 409,492 |
| Jul 21, 2025 | 756.20 | 774.00 | 746.01 | 764.22 | 755.65 | 1.00% | 428,105 |
| Jul 18, 2025 | 775.00 | 775.00 | 756.00 | 756.69 | 748.20 | -1.74% | 256,217 |