Ghandhara Industries Limited (PSX:GHNI)
Pakistan
· Delayed Price · Currency is PKR 835.32
-20.16 (-2.36%)
At close: Apr 28, 2026
Ghandhara Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 27, 2026 | 828.91 | 864.99 | 818.02 | 855.48 | 855.48 | 3.34% | 487,982 |
| Apr 24, 2026 | 810.00 | 837.99 | 798.00 | 827.86 | 827.86 | 0.72% | 416,575 |
| Apr 23, 2026 | 840.00 | 840.00 | 811.00 | 821.95 | 821.95 | -2.89% | 177,706 |
| Apr 22, 2026 | 870.00 | 880.06 | 840.55 | 846.44 | 846.44 | -3.53% | 271,841 |
| Apr 21, 2026 | 890.00 | 905.00 | 875.00 | 877.40 | 877.40 | -1.13% | 236,674 |
| Apr 20, 2026 | 876.00 | 918.50 | 860.00 | 887.39 | 887.39 | -0.86% | 712,587 |
| Apr 17, 2026 | 830.50 | 899.00 | 830.50 | 895.08 | 895.08 | 9.13% | 1,346,350 |
| Apr 16, 2026 | 827.00 | 832.00 | 816.01 | 820.16 | 820.16 | 0.63% | 468,850 |
| Apr 15, 2026 | 789.90 | 833.90 | 789.80 | 814.99 | 814.99 | 5.53% | 779,635 |
| Apr 14, 2026 | 731.00 | 776.51 | 721.00 | 772.25 | 772.25 | 9.40% | 942,626 |
| Apr 13, 2026 | 708.00 | 720.00 | 701.00 | 705.92 | 705.92 | -3.59% | 351,605 |
| Apr 10, 2026 | 715.00 | 741.99 | 712.26 | 732.17 | 732.17 | 2.96% | 540,243 |
| Apr 9, 2026 | 685.00 | 730.00 | 660.00 | 711.12 | 711.12 | 4.31% | 1,063,550 |
| Apr 8, 2026 | 681.75 | 681.75 | 681.75 | 681.75 | 681.75 | 10.00% | 179,166 |
| Apr 7, 2026 | 603.11 | 660.00 | 597.00 | 619.77 | 619.77 | 1.61% | 329,149 |
| Apr 6, 2026 | 600.00 | 615.90 | 590.10 | 609.92 | 609.92 | 1.87% | 209,507 |
| Apr 3, 2026 | 601.00 | 617.99 | 596.03 | 598.73 | 598.73 | -2.84% | 283,817 |
| Apr 2, 2026 | 624.90 | 625.00 | 613.00 | 616.22 | 616.22 | -3.69% | 107,709 |
| Apr 1, 2026 | 622.00 | 662.89 | 621.90 | 639.84 | 639.84 | 4.26% | 522,638 |
| Mar 31, 2026 | 603.21 | 619.95 | 603.21 | 613.68 | 613.68 | 1.74% | 121,691 |
| Mar 30, 2026 | 641.00 | 641.00 | 590.00 | 603.20 | 603.20 | -5.99% | 314,283 |
| Mar 27, 2026 | 649.98 | 662.44 | 637.00 | 641.62 | 641.62 | -1.83% | 401,210 |
| Mar 26, 2026 | 714.99 | 714.99 | 643.59 | 653.60 | 653.60 | -8.60% | 959,735 |
| Mar 25, 2026 | 695.98 | 724.00 | 687.99 | 715.10 | 715.10 | 4.65% | 624,093 |
| Mar 24, 2026 | 700.00 | 707.00 | 679.00 | 683.34 | 683.34 | -0.44% | 152,276 |
| Mar 19, 2026 | 679.98 | 689.00 | 671.00 | 686.39 | 686.39 | -1.46% | 64,228 |
| Mar 18, 2026 | 674.00 | 706.38 | 671.00 | 696.56 | 696.56 | 4.06% | 229,196 |
| Mar 17, 2026 | 670.00 | 673.00 | 657.01 | 669.37 | 669.37 | 0.70% | 79,769 |
| Mar 16, 2026 | 686.98 | 686.98 | 656.00 | 664.69 | 664.69 | -2.28% | 144,707 |
| Mar 13, 2026 | 685.00 | 690.00 | 678.10 | 680.23 | 680.23 | -0.61% | 104,938 |
| Mar 12, 2026 | 700.00 | 710.00 | 680.00 | 684.41 | 684.41 | -3.23% | 88,705 |
| Mar 11, 2026 | 725.01 | 734.79 | 703.00 | 707.22 | 707.22 | -2.19% | 169,376 |
| Mar 10, 2026 | 703.00 | 739.00 | 703.00 | 723.06 | 723.06 | 5.75% | 199,568 |
| Mar 9, 2026 | 683.76 | 695.00 | 683.76 | 683.76 | 683.76 | -10.00% | 95,740 |
| Mar 6, 2026 | 783.51 | 783.51 | 756.00 | 759.73 | 759.73 | -2.97% | 106,685 |
| Mar 5, 2026 | 781.00 | 799.00 | 770.00 | 782.99 | 782.99 | 0.17% | 467,611 |
| Mar 4, 2026 | 795.00 | 798.00 | 764.00 | 781.67 | 781.67 | -1.20% | 118,005 |
| Mar 3, 2026 | 755.00 | 800.00 | 750.02 | 791.15 | 791.15 | 3.53% | 374,137 |
| Mar 2, 2026 | 773.00 | 799.98 | 764.15 | 764.15 | 764.15 | -10.00% | 342,622 |
| Feb 27, 2026 | 849.98 | 880.00 | 831.00 | 849.06 | 849.06 | -1.14% | 124,125 |
| Feb 26, 2026 | 833.00 | 867.80 | 810.00 | 858.81 | 858.81 | 3.18% | 168,904 |
| Feb 25, 2026 | 859.98 | 864.00 | 825.00 | 832.37 | 832.37 | -3.03% | 73,783 |
| Feb 24, 2026 | 850.00 | 872.00 | 834.99 | 858.37 | 858.37 | 1.19% | 237,615 |
| Feb 23, 2026 | 869.00 | 895.00 | 837.00 | 848.31 | 848.31 | -3.55% | 112,849 |
| Feb 20, 2026 | 880.00 | 898.99 | 861.00 | 879.50 | 879.50 | 0.19% | 176,616 |
| Feb 19, 2026 | 919.00 | 919.00 | 870.00 | 877.79 | 877.79 | -4.61% | 113,387 |
| Feb 18, 2026 | 914.90 | 950.00 | 910.00 | 920.24 | 920.24 | 1.13% | 695,904 |
| Feb 17, 2026 | 915.00 | 929.98 | 900.00 | 909.99 | 909.99 | 0.16% | 169,269 |
| Feb 16, 2026 | 959.00 | 959.00 | 895.00 | 908.54 | 908.54 | -4.53% | 243,412 |
| Feb 13, 2026 | 959.00 | 963.00 | 945.00 | 951.61 | 951.61 | -0.23% | 144,038 |
| Feb 12, 2026 | 983.99 | 983.99 | 919.00 | 953.76 | 953.76 | -2.46% | 585,457 |
| Feb 11, 2026 | 1,020.00 | 1,030.00 | 975.00 | 977.82 | 977.82 | -3.23% | 895,750 |
| Feb 10, 2026 | 990.00 | 1,028.00 | 983.49 | 1,010.44 | 1,010.44 | 2.74% | 1,489,490 |
| Feb 9, 2026 | 955.00 | 991.00 | 950.11 | 983.49 | 983.49 | 3.01% | 1,060,609 |
| Feb 6, 2026 | 965.00 | 967.00 | 948.10 | 954.74 | 954.74 | -0.94% | 476,355 |
| Feb 4, 2026 | 960.00 | 966.50 | 955.00 | 963.82 | 963.82 | 1.01% | 337,844 |
| Feb 3, 2026 | 924.00 | 965.90 | 924.00 | 954.21 | 954.21 | 3.77% | 688,944 |
| Feb 2, 2026 | 906.00 | 932.00 | 901.05 | 919.53 | 919.53 | 1.48% | 404,614 |
| Jan 30, 2026 | 887.00 | 915.60 | 885.05 | 906.10 | 906.10 | 2.62% | 451,743 |
| Jan 29, 2026 | 914.00 | 922.00 | 877.00 | 883.00 | 883.00 | -3.19% | 520,199 |
| Jan 28, 2026 | 919.90 | 922.00 | 902.00 | 912.06 | 912.06 | -0.65% | 59,039 |
| Jan 27, 2026 | 919.00 | 925.00 | 912.20 | 918.00 | 918.00 | -0.27% | 178,628 |
| Jan 26, 2026 | 915.00 | 937.80 | 915.00 | 920.45 | 920.45 | 0.75% | 299,382 |
| Jan 23, 2026 | 922.00 | 924.89 | 905.40 | 913.64 | 913.64 | -0.76% | 150,663 |
| Jan 22, 2026 | 913.00 | 930.00 | 913.00 | 920.60 | 920.60 | 0.63% | 152,243 |
| Jan 21, 2026 | 923.00 | 927.60 | 907.00 | 914.85 | 914.85 | -0.75% | 214,478 |
| Jan 20, 2026 | 928.00 | 929.99 | 910.00 | 921.79 | 921.79 | -0.63% | 381,241 |
| Jan 19, 2026 | 905.00 | 937.00 | 902.00 | 927.62 | 927.62 | 3.02% | 562,906 |
| Jan 16, 2026 | 875.00 | 912.00 | 873.00 | 900.40 | 900.40 | 3.43% | 735,246 |
| Jan 15, 2026 | 869.90 | 874.89 | 856.01 | 870.51 | 870.51 | 0.36% | 234,601 |
| Jan 14, 2026 | 877.70 | 881.00 | 865.00 | 867.37 | 867.37 | -1.18% | 101,508 |
| Jan 13, 2026 | 844.00 | 885.24 | 844.00 | 877.70 | 877.70 | 4.04% | 1,085,553 |
| Jan 12, 2026 | 855.00 | 855.00 | 840.00 | 843.59 | 843.59 | -0.84% | 203,526 |
| Jan 9, 2026 | 865.00 | 865.00 | 848.00 | 850.75 | 850.75 | -1.11% | 118,262 |
| Jan 8, 2026 | 877.60 | 884.98 | 851.01 | 860.34 | 860.34 | -1.50% | 361,065 |
| Jan 7, 2026 | 858.00 | 877.20 | 856.00 | 873.46 | 873.46 | 2.46% | 545,049 |
| Jan 6, 2026 | 849.00 | 859.00 | 841.80 | 852.47 | 852.47 | 0.94% | 536,487 |
| Jan 5, 2026 | 807.41 | 858.00 | 807.41 | 844.52 | 844.52 | 4.64% | 953,653 |
| Jan 2, 2026 | 804.95 | 815.00 | 801.50 | 807.05 | 807.05 | 0.81% | 273,065 |
| Jan 1, 2026 | 789.91 | 813.00 | 789.91 | 800.57 | 800.57 | 1.49% | 318,039 |
| Dec 31, 2025 | 799.00 | 799.00 | 781.01 | 788.80 | 788.80 | -0.63% | 329,825 |
| Dec 30, 2025 | 785.01 | 800.00 | 785.01 | 793.79 | 793.79 | 1.17% | 304,540 |
| Dec 29, 2025 | 780.00 | 806.00 | 780.00 | 784.62 | 784.62 | -1.22% | 436,718 |
| Dec 26, 2025 | 792.00 | 798.99 | 788.00 | 794.35 | 794.35 | 0.63% | 107,080 |
| Dec 24, 2025 | 799.90 | 799.90 | 787.00 | 789.37 | 789.37 | -1.03% | 160,955 |
| Dec 23, 2025 | 800.50 | 801.00 | 787.51 | 797.58 | 797.58 | -0.39% | 156,583 |
| Dec 22, 2025 | 819.00 | 819.00 | 797.00 | 800.74 | 800.74 | -1.88% | 322,684 |
| Dec 19, 2025 | 831.00 | 835.00 | 813.00 | 816.06 | 816.06 | -1.69% | 281,744 |
| Dec 18, 2025 | 836.00 | 840.24 | 826.10 | 830.10 | 830.10 | -0.55% | 110,091 |
| Dec 17, 2025 | 819.00 | 839.98 | 815.12 | 834.70 | 834.70 | 1.92% | 321,827 |
| Dec 16, 2025 | 818.95 | 828.00 | 816.10 | 818.98 | 818.98 | - | 45,604 |
| Dec 15, 2025 | 822.00 | 827.00 | 816.00 | 818.96 | 818.96 | -0.49% | 63,981 |
| Dec 12, 2025 | 831.00 | 836.00 | 819.00 | 822.97 | 822.97 | -1.03% | 78,802 |
| Dec 11, 2025 | 837.74 | 843.99 | 830.00 | 831.57 | 831.57 | 0.07% | 184,030 |
| Dec 10, 2025 | 831.00 | 844.00 | 829.00 | 830.97 | 830.97 | 0.01% | 149,769 |
| Dec 9, 2025 | 840.00 | 844.79 | 828.53 | 830.88 | 830.88 | -1.06% | 104,412 |
| Dec 8, 2025 | 837.49 | 845.00 | 825.00 | 839.82 | 839.82 | 0.58% | 282,241 |
| 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 |