SUPER
WAITLIST
  1. Home
  2. Stocks
  3. GADT
  4. History

GADT · TEXTILE SPINNING

GADT share price history Gadoon Textile Mills Limited

Gadoon Textile Mills Limited (GADT) has 2,158 daily sessions on file, from 15 Sep 2016 to 13 Nov 2026. The last close was Rs 305.70. The table below gives each month, then the last 60 sessions; the CSV holds every day.

At a glance

First session on file
15 Sep 2016close Rs 147.27
Last session
13 Nov 2026close Rs 305.70
Sessions on file
2,158123 months
Highest close
Rs 541.1110 Jul 2025
Lowest close
Rs 116.4830 Aug 2019

Closes are adjusted for splits and bonus issues, so an old close is comparable with a new one. Source: the exchange’s end-of-day prices, as of 13 Nov 2026.

Month-end closes

GADT month-end close

932383835282026-112016-092021-10GADT month-end close
Sep 2016 to Nov 2026, rupees. Closes are adjusted for splits and bonus issues, so an old close is comparable with a new one. Source: the exchange’s end-of-day prices, as of 13 Nov 2026.

Month by month

MonthLast close (Rs)Highest close (Rs)Lowest close (Rs)Shares tradedSessions
Nov 2026305.70309.76288.13204,1789
Oct 2026292.61297.12267.94294,13922
Sep 2026301.53323.89292.86200,05322
Aug 2026329.58362.09302.791,699,39719
Jul 2026275.26312.74269.49313,46623
Jun 2026305.99331.16295.93748,86920
May 2026310.65357.30252.541,051,69217
Apr 2026254.67301.13217.75330,98822
Mar 2026238.60274.29228.87228,36520
Feb 2026258.30309.70258.30291,39019
Jan 2026316.28362.03307.94397,80722
Dec 2025345.57387.73341.19486,10822
Nov 2025342.10363.00322.19318,78920
Oct 2025334.47404.32327.99577,81023
Sep 2025402.01439.02400.36569,30922
Aug 2025435.23484.17397.661,326,62120
Jul 2025504.56541.11343.868,102,65323
Jun 2025326.71326.71297.50290,07719
May 2025329.69355.82267.99346,66220
Apr 2025286.23308.33268.78228,80420
Mar 2025274.15274.15250.0267,03419
Feb 2025250.07297.99247.16379,56919
Jan 2025248.04248.04218.01222,71323
Dec 2024238.02251.48211.14763,89921
Nov 2024203.71204.93187.00292,99021
Oct 2024192.53198.83175.07453,48723
Sep 2024176.32184.97167.87141,52720
Aug 2024171.01179.96170.00114,90620
Jul 2024170.00185.91165.89151,66120
Jun 2024173.90191.63171.5953,40917
May 2024191.10205.00173.00209,49021
Apr 2024176.50190.00176.5055,04515
Mar 2024173.33197.00172.0526,10019
Feb 2024185.01199.99185.018,70014
Jan 2024189.97213.20186.0071,20019
Dec 2023208.06233.67200.58169,50019
Nov 2023233.00244.63181.05420,90021
Oct 2023182.70206.00182.70117,80019
Sep 2023199.76220.00188.5111,10012
Aug 2023188.51235.00188.5135,20015
Jul 2023231.25231.25203.4116,40011
Jun 2023243.45263.00230.0017,40013
May 2023228.50235.00186.0019,8009
Apr 2023186.00186.00180.507003
Mar 2023192.51212.50192.5115,7009
Feb 2023212.50221.00207.009,3008
Jan 2023233.91250.00233.004,5009
Dec 2022257.50258.00257.5010,3003
Nov 2022260.92261.99239.0062,20016
Oct 2022235.01241.24210.00104,80015
Sep 2022230.50259.50221.85102,70018
Aug 2022259.00259.91249.8496,30021
Jul 2022249.92255.00236.0021,10012
Jun 2022270.00272.00258.416,4006
May 2022265.54290.00265.0020,20011
Apr 2022292.00292.00275.5022,10010
Mar 2022277.45277.45256.0212,20014
Feb 2022275.00297.00263.7528,20019
Jan 2022292.00294.00273.00109,70019
Dec 2021285.00285.43269.0062,20019
Nov 2021284.50305.68284.5075,20017
Oct 2021294.05294.05246.21178,30019
Sep 2021281.75340.00281.7545,00019
Aug 2021347.00387.80337.661,186,60019
Jul 2021335.00336.43258.00744,20019
Jun 2021258.46267.08240.00348,60016
May 2021244.53244.53232.5030,6006
Apr 2021240.00243.00213.1051,20018
Mar 2021231.00250.00222.0026,80012
Feb 2021250.00254.00240.0061,80017
Jan 2021247.20247.20225.00224,80020
Dec 2020221.16236.11191.961,202,00022
Nov 2020190.60198.88176.00457,80021
Oct 2020185.00208.16175.96167,90020
Sep 2020198.57229.00198.57306,00022
Aug 2020222.25225.00210.00184,70019
Jul 2020209.85209.85164.00432,90022
Jun 2020159.51176.55155.00140,40021
May 2020159.99160.32150.0079,70014
Apr 2020154.92169.90137.04268,40022
Mar 2020151.09240.00151.09121,30020
Feb 2020220.81243.52220.40128,80018
Jan 2020246.72246.72179.51442,10023
Dec 2019181.00189.95177.0047,60021
Nov 2019187.21187.21159.67283,50021
Oct 2019155.61155.61130.88256,10020
Sep 2019130.00138.11119.00146,70019
Aug 2019116.48140.83116.4871,50017
Jul 2019130.91149.19129.5592,20018
Jun 2019138.34153.05138.3462,90016
May 2019157.41188.99157.41111,70020
Apr 2019198.05243.92198.0584,80013
Mar 2019240.00263.16236.8055,8009
Feb 2019253.10261.18252.00266,90015
Jan 2019256.34261.00249.8998,10014
Dec 2018268.13289.00267.50173,60011
Nov 2018295.00307.85288.72999,20020
Oct 2018282.45282.45254.48183,50016
Sep 2018263.00280.00260.00404,00015
Aug 2018277.75277.75242.84592,00019
Jul 2018246.00252.00239.67122,80013
Jun 2018252.00252.00241.01260,70014
May 2018241.82248.00220.31218,20019
Apr 2018251.00255.65240.75387,10021
Mar 2018237.78242.21225.00187,20021
Feb 2018226.08234.66215.47261,40018
Jan 2018222.56229.95208.57226,00022
Dec 2017207.67208.37180.0076,40011
Nov 2017199.92200.55182.0026,10018
Oct 2017185.23216.00185.2322,30017
Sep 2017211.01222.50210.0031,10013
Aug 2017214.59228.26205.00204,70021
Jul 2017203.95203.95184.07147,70018
Jun 2017211.00242.00211.00114,00017
May 2017242.25257.00233.00244,00022
Apr 2017237.21237.21215.42303,50020
Mar 2017239.00246.00211.80160,70021
Feb 2017226.92266.53226.92249,80020
Jan 2017263.79323.62263.792,204,70022
Dec 2016270.94271.96247.831,519,00021
Nov 2016269.18295.36190.971,800,50022
Oct 2016181.88182.93164.98485,80019
Sep 2016172.68172.68144.12601,80012

The last close of each month, with the highest and lowest daily close inside it. Closes are adjusted for splits and bonus issues, so an old close is comparable with a new one. Source: the exchange’s end-of-day prices, as of 13 Nov 2026.

The last 60 sessions

DateClose (Rs)Change on the session beforeShares traded
13 Nov 2026305.70-1.31%7,011
12 Nov 2026309.76+0.97%54,630
11 Nov 2026306.77-0.31%20,437
10 Nov 2026307.73+2.67%28,003
6 Nov 2026299.74+1.68%22,257
5 Nov 2026294.80+1.28%24,317
4 Nov 2026291.06+1.02%27,044
3 Nov 2026288.13-0.65%7,546
2 Nov 2026290.02-0.89%12,933
30 Oct 2026292.61+0.49%28,734
29 Oct 2026291.17+4.32%84,317
28 Oct 2026279.10+4.17%11,827
27 Oct 2026267.94-0.17%7,301
26 Oct 2026268.40-2.50%7,535
23 Oct 2026275.28+0.27%5,508
22 Oct 2026274.53-2.62%18,431
21 Oct 2026281.93-0.23%2,095
20 Oct 2026282.59-0.19%2,836
19 Oct 2026283.13-1.74%24,910
16 Oct 2026288.13+0.41%7,815
15 Oct 2026286.94+0.10%6,581
14 Oct 2026286.64+0.32%7,563
13 Oct 2026285.73+0.20%35,047
12 Oct 2026285.16+0.16%2,253
9 Oct 2026284.71-1.55%6,045
8 Oct 2026289.18-0.27%1,893
7 Oct 2026289.95-0.98%15,429
6 Oct 2026292.83+1.17%4,145
5 Oct 2026289.44-1.36%8,712
2 Oct 2026293.44-1.24%2,793
1 Oct 2026297.12-1.46%2,369
30 Sep 2026301.53-1.39%6,898
29 Sep 2026305.77+3.13%52,651
28 Sep 2026296.50+0.45%2,484
25 Sep 2026295.17+0.47%1,092
24 Sep 2026293.79-0.92%4,521
23 Sep 2026296.53+1.25%11,964
22 Sep 2026292.86-0.82%6,882
21 Sep 2026295.28-0.09%9,528
18 Sep 2026295.56-1.80%17,087
17 Sep 2026300.99+0.55%6,303
16 Sep 2026299.33-0.22%7,980
15 Sep 2026300.00+0.93%11,344
14 Sep 2026297.24-1.30%2,147
11 Sep 2026301.15-1.08%7,720
10 Sep 2026304.43-2.11%7,555
9 Sep 2026310.98-0.39%4,075
8 Sep 2026312.19-0.19%1,416
7 Sep 2026312.78-0.76%6,166
4 Sep 2026315.18-1.03%8,096
3 Sep 2026318.45+0.58%10,778
2 Sep 2026316.61-2.25%7,640
1 Sep 2026323.89-1.73%5,726
31 Aug 2026329.58+0.53%6,346
28 Aug 2026327.85+0.52%17,550
27 Aug 2026326.17+3.35%52,229
25 Aug 2026315.60+0.25%4,945
24 Aug 2026314.82-1.38%9,151
21 Aug 2026319.24+0.68%3,828
20 Aug 2026317.08-1.98%13,359

Closes are adjusted for splits and bonus issues, so an old close is comparable with a new one. Source: the exchange’s end-of-day prices, as of 13 Nov 2026.

Download every daily close

GADT daily prices, CSV

Columns: date, open, high, low, close_adjusted, volume. One row for each of the 2,158 sessions on file. The close is adjusted for splits and bonus issues. A blank is a value the exchange feed did not carry.

More on GADT

Data from PSX via SuperX, delayed and provided for information only — not investment advice. Figures may contain errors; verify with your broker before acting. As of .