GAL share price history Ghandhara Automobiles Limited

Ghandhara Automobiles Limited (GAL) has 2,518 daily sessions on file, from 15 Sep 2016 to 13 Nov 2026. The last close was Rs 563.09. 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 272.77
Last session: 13 Nov 2026close Rs 563.09
Sessions on file: 2,518123 months
Highest close: Rs 657.041 Sep 2026
Lowest close: Rs 29.2822 Jun 2023

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

GAL 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

Month	Last close (Rs)	Highest close (Rs)	Lowest close (Rs)	Shares traded	Sessions
Nov 2026	563.09	576.46	496.38	6,650,211	9
Oct 2026	501.41	539.06	474.12	13,675,368	22
Sep 2026	545.98	657.04	537.23	11,043,504	22
Aug 2026	641.40	654.71	595.00	14,214,847	19
Jul 2026	589.19	607.97	557.83	32,172,186	23
Jun 2026	562.02	562.02	448.35	16,512,636	20
May 2026	454.59	462.63	416.56	4,014,489	17
Apr 2026	420.73	484.07	300.21	12,216,243	22
Mar 2026	307.40	410.44	298.78	4,379,376	20
Feb 2026	435.48	528.21	431.19	9,509,600	19
Jan 2026	519.01	568.63	513.01	8,691,314	22
Dec 2025	549.73	558.35	545.67	4,909,252	22
Nov 2025	564.99	564.99	547.19	4,416,440	20
Oct 2025	554.36	597.29	537.65	13,566,148	23
Sep 2025	590.93	621.24	568.86	21,231,582	22
Aug 2025	563.40	572.65	507.09	23,986,735	20
Jul 2025	515.09	555.73	386.78	51,449,415	23
Jun 2025	377.37	423.80	359.13	13,545,710	19
May 2025	424.55	482.67	405.34	22,235,483	20
Apr 2025	444.82	505.15	444.82	39,639,934	20
Mar 2025	485.71	485.71	425.77	21,782,330	19
Feb 2025	433.47	467.80	416.24	40,599,038	19
Jan 2025	468.04	472.46	296.82	113,388,457	23
Dec 2024	294.38	302.59	250.33	62,699,038	21
Nov 2024	243.74	266.07	222.40	51,621,737	21
Oct 2024	219.64	235.55	167.56	58,928,180	23
Sep 2024	217.75	266.93	217.75	26,061,499	20
Aug 2024	274.13	360.03	244.29	85,956,373	21
Jul 2024	289.42	305.69	172.25	76,627,530	21
Jun 2024	174.72	190.61	172.91	31,189,519	17
May 2024	183.72	197.75	120.06	62,948,231	21
Apr 2024	115.19	128.78	92.58	66,001,869	18
Mar 2024	91.67	92.43	71.48	35,343,099	21
Feb 2024	67.07	71.15	61.06	10,822,495	19
Jan 2024	63.59	77.71	63.35	19,733,024	23
Dec 2023	66.38	78.90	57.96	14,542,860	20
Nov 2023	76.68	81.18	43.79	27,981,905	21
Oct 2023	44.45	50.22	37.58	17,847,178	22
Sep 2023	37.91	38.39	36.61	3,107,017	20
Aug 2023	36.77	45.15	36.77	5,335,863	22
Jul 2023	43.36	45.79	38.32	6,862,987	20
Jun 2023	36.38	36.38	29.28	1,190,558	19
May 2023	30.92	36.19	30.22	1,375,343	22
Apr 2023	34.54	35.52	33.84	743,713	16
Mar 2023	34.19	38.56	31.79	2,595,263	22
Feb 2023	33.87	38.81	33.87	1,914,235	20
Jan 2023	36.46	41.77	34.54	2,435,421	22
Dec 2022	42.00	51.16	37.24	2,108,000	22
Nov 2022	50.84	53.05	50.84	2,716,000	21
Oct 2022	48.50	57.03	48.48	3,668,000	21
Sep 2022	56.21	61.35	53.99	2,410,000	22
Aug 2022	60.42	64.11	52.77	8,006,000	21
Jul 2022	52.98	63.14	52.98	4,892,500	18
Jun 2022	59.38	64.81	57.96	5,861,000	21
May 2022	60.64	66.32	57.58	2,561,500	18
Apr 2022	65.41	78.96	65.41	6,126,500	20
Mar 2022	69.58	71.03	57.94	4,198,000	22
Feb 2022	70.00	77.73	66.72	5,851,000	20
Jan 2022	76.66	83.49	73.86	6,821,500	21
Dec 2021	78.14	81.42	66.24	11,343,800	23
Nov 2021	78.50	92.99	74.28	13,842,800	22
Oct 2021	77.40	93.04	71.38	8,497,800	20
Sep 2021	87.13	121.07	87.13	9,706,900	22
Aug 2021	119.61	137.82	119.61	10,650,800	20
Jul 2021	133.01	143.36	111.95	33,585,400	19
Jun 2021	109.23	116.18	105.73	20,882,500	22
May 2021	106.50	106.50	91.28	7,431,000	15
Apr 2021	93.00	105.25	89.89	12,717,000	22
Mar 2021	101.03	115.46	88.55	16,667,000	22
Feb 2021	108.13	129.58	108.13	23,502,500	19
Jan 2021	115.70	120.96	109.45	28,207,500	21
Dec 2020	124.32	128.04	89.17	48,311,000	22
Nov 2020	88.32	90.33	79.91	6,266,000	21
Oct 2020	88.88	98.84	80.35	15,907,000	21
Sep 2020	84.51	116.13	84.51	10,393,500	22
Aug 2020	112.67	118.98	105.90	22,408,500	20
Jul 2020	102.87	103.11	62.43	40,380,000	22
Jun 2020	62.75	66.81	60.08	9,858,000	22
May 2020	62.84	64.20	56.23	7,185,000	16
Apr 2020	55.59	55.59	42.78	2,750,000	22
Mar 2020	39.80	66.09	36.33	3,825,500	21
Feb 2020	61.13	63.81	54.21	4,085,000	19
Jan 2020	66.66	78.20	66.66	3,838,500	23
Dec 2019	76.17	86.87	75.17	12,747,000	21
Nov 2019	78.34	78.34	48.04	9,112,000	21
Oct 2019	48.97	52.97	45.87	7,299,500	23
Sep 2019	49.39	54.30	42.74	6,152,500	19
Aug 2019	44.08	48.80	35.54	6,126,500	18
Jul 2019	36.51	54.26	34.78	3,384,000	23
Jun 2019	52.43	60.24	50.00	2,727,700	16
May 2019	60.69	63.93	45.80	4,242,700	21
Apr 2019	62.31	68.98	56.80	8,487,700	22
Mar 2019	70.98	94.19	69.78	11,001,900	21
Feb 2019	88.15	102.81	86.86	17,043,400	19
Jan 2019	95.92	106.56	89.08	16,509,100	23
Dec 2018	95.03	112.70	91.28	11,360,300	20
Nov 2018	109.74	134.63	99.05	19,487,000	21
Oct 2018	94.34	122.19	76.53	10,945,000	23
Sep 2018	123.60	157.13	123.60	3,322,300	18
Aug 2018	153.57	170.32	151.83	4,115,100	19
Jul 2018	165.87	178.73	149.08	5,388,700	21
Jun 2018	179.67	201.57	168.01	4,110,500	18
May 2018	187.21	224.36	161.73	3,636,700	22
Apr 2018	229.19	268.27	229.19	11,884,900	21
Mar 2018	258.91	270.19	200.98	12,792,600	21
Feb 2018	195.03	207.71	185.85	4,949,700	19
Jan 2018	177.33	177.33	149.38	3,320,200	23
Dec 2017	154.63	161.83	136.03	2,747,000	19
Nov 2017	144.73	164.63	144.73	1,313,300	22
Oct 2017	156.75	191.34	155.38	2,226,700	22
Sep 2017	196.49	215.34	190.44	2,888,200	19
Aug 2017	192.04	263.61	183.03	2,115,900	22
Jul 2017	269.22	273.10	179.67	3,087,000	21
Jun 2017	225.08	272.05	219.26	1,557,800	18
May 2017	258.01	281.71	257.61	3,943,600	22
Apr 2017	272.75	299.87	259.28	10,010,600	20
Mar 2017	304.56	328.79	290.73	3,729,400	22
Feb 2017	315.82	368.39	315.82	5,380,200	20
Jan 2017	350.85	398.25	329.86	18,411,300	22
Dec 2016	334.72	354.33	321.70	13,473,400	21
Nov 2016	338.07	342.35	264.33	23,421,000	22
Oct 2016	251.75	288.25	242.89	13,665,300	19
Sep 2016	261.68	280.75	251.82	9,138,500	12

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

Date	Close (Rs)	Change on the session before	Shares traded
13 Nov 2026	563.09	-1.16%	189,718
12 Nov 2026	569.67	-0.72%	691,262
11 Nov 2026	573.83	-0.46%	496,415
10 Nov 2026	576.46	+3.22%	859,655
6 Nov 2026	558.47	-1.27%	493,304
5 Nov 2026	565.63	+7.24%	2,235,501
4 Nov 2026	527.42	+5.89%	979,045
3 Nov 2026	498.06	+0.34%	255,051
2 Nov 2026	496.38	-1.00%	450,260
30 Oct 2026	501.41	-1.18%	521,052
29 Oct 2026	507.40	-3.44%	661,180
28 Oct 2026	525.45	+0.27%	2,743,396
27 Oct 2026	524.01	+8.44%	2,822,382
26 Oct 2026	483.23	+1.63%	309,328
23 Oct 2026	475.47	-2.23%	148,757
22 Oct 2026	486.32	+0.52%	819,092
21 Oct 2026	483.80	+2.04%	539,077
20 Oct 2026	474.12	-1.17%	204,957
19 Oct 2026	479.75	-1.07%	182,625
16 Oct 2026	484.93	+0.37%	425,285
15 Oct 2026	483.13	+0.13%	215,424
14 Oct 2026	482.52	-0.52%	225,316
13 Oct 2026	485.06	+0.15%	456,626
12 Oct 2026	484.33	-2.03%	195,028
9 Oct 2026	494.36	-0.83%	97,918
8 Oct 2026	498.52	-1.42%	210,013
7 Oct 2026	505.71	+1.09%	722,842
6 Oct 2026	500.26	-1.68%	837,231
5 Oct 2026	508.79	-3.44%	506,131
2 Oct 2026	526.94	-2.25%	588,114
1 Oct 2026	539.06	-1.27%	243,594
30 Sep 2026	545.98	+0.76%	345,359
29 Sep 2026	541.87	+0.86%	519,330
28 Sep 2026	537.23	-0.62%	200,239
25 Sep 2026	540.60	-0.97%	301,192
24 Sep 2026	545.92	+1.38%	846,115
23 Sep 2026	538.48	+0.11%	218,376
22 Sep 2026	537.88	+0.10%	187,098
21 Sep 2026	537.34	-1.11%	229,767
18 Sep 2026	543.38	-0.65%	450,488
17 Sep 2026	546.92	+0.72%	1,378,486
16 Sep 2026	542.99	-4.30%	726,861
15 Sep 2026	567.39	+0.15%	299,056
14 Sep 2026	566.54	-4.70%	364,953
11 Sep 2026	594.49	+1.80%	646,103
10 Sep 2026	583.97	-5.30%	721,881
9 Sep 2026	616.68	-0.02%	299,502
8 Sep 2026	616.78	-2.47%	829,135
7 Sep 2026	632.40	-2.19%	254,012
4 Sep 2026	646.57	+1.43%	312,736
3 Sep 2026	637.48	+0.24%	457,728
2 Sep 2026	635.97	-3.21%	619,260
1 Sep 2026	657.04	+2.44%	835,827
31 Aug 2026	641.40	+0.96%	301,642
28 Aug 2026	635.29	-1.21%	226,511
27 Aug 2026	643.04	+0.83%	581,337
25 Aug 2026	637.74	+3.37%	792,575
24 Aug 2026	616.92	+0.26%	257,212
21 Aug 2026	615.33	-0.00%	312,383
20 Aug 2026	615.34	-1.07%	298,078

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

GAL daily prices, CSV

Columns: date, open, high, low, close_adjusted, volume. One row for each of the 2,518 sessions on file. The close is adjusted for splits and bonus issues. A blank is a value the exchange feed did not carry.