GHNI share price history Ghandhara Industries Limited

Ghandhara Industries Limited (GHNI) has 2,519 daily sessions on file, from 15 Sep 2016 to 13 Nov 2026. The last close was Rs 1,262.05. 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 714.17
Last session: 13 Nov 2026close Rs 1,262.05
Sessions on file: 2,519123 months
Highest close: Rs 1,342.5317 Aug 2026
Lowest close: Rs 55.3416 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

GHNI 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	1,262.05	1,287.18	1,144.41	1,810,488	9
Oct 2026	1,151.44	1,167.28	964.69	2,792,670	22
Sep 2026	1,068.93	1,307.62	1,061.50	2,892,440	22
Aug 2026	1,290.11	1,342.53	1,210.05	3,225,857	19
Jul 2026	1,201.53	1,233.72	986.55	10,207,082	23
Jun 2026	968.57	1,003.30	880.74	7,540,374	20
May 2026	878.56	878.56	792.36	4,426,594	17
Apr 2026	786.25	895.08	598.73	10,260,329	22
Mar 2026	613.68	791.15	603.20	5,158,575	20
Feb 2026	849.06	1,010.44	832.37	8,198,965	19
Jan 2026	906.10	927.62	800.57	8,436,576	22
Dec 2025	788.80	839.82	784.62	5,027,422	22
Nov 2025	820.57	820.57	779.09	3,415,838	20
Oct 2025	816.45	891.57	800.19	10,814,760	23
Sep 2025	829.89	893.89	801.51	12,268,004	22
Aug 2025	815.40	829.96	779.70	8,826,218	20
Jul 2025	811.16	844.74	664.73	22,068,273	23
Jun 2025	650.43	667.05	588.14	4,995,834	19
May 2025	665.75	744.92	639.12	10,231,337	20
Apr 2025	705.41	764.04	681.46	16,919,413	20
Mar 2025	764.27	764.27	640.69	16,510,719	19
Feb 2025	653.71	703.95	578.82	18,429,551	19
Jan 2025	572.91	640.21	548.52	27,364,462	23
Dec 2024	607.63	607.63	401.79	27,718,853	21
Nov 2024	394.46	419.27	360.71	19,066,971	21
Oct 2024	377.00	405.32	318.34	30,311,669	23
Sep 2024	320.92	346.28	296.80	11,620,419	20
Aug 2024	358.25	426.11	345.69	39,208,083	21
Jul 2024	333.03	368.45	272.55	37,961,210	21
Jun 2024	273.39	286.49	255.95	13,905,455	17
May 2024	289.45	310.79	247.84	50,614,078	21
Apr 2024	231.98	231.98	161.29	42,769,794	18
Mar 2024	159.05	172.19	141.46	25,294,156	21
Feb 2024	134.12	160.03	126.46	15,811,397	19
Jan 2024	151.56	184.90	148.16	20,770,550	23
Dec 2023	168.76	191.75	151.94	16,198,561	20
Nov 2023	183.76	187.65	133.17	28,946,178	21
Oct 2023	135.02	147.89	106.79	29,597,691	22
Sep 2023	110.42	110.57	95.29	8,384,863	20
Aug 2023	89.83	122.04	89.03	10,619,590	22
Jul 2023	113.24	113.74	86.58	13,024,168	20
Jun 2023	80.54	80.81	68.96	2,271,656	19
May 2023	76.36	90.96	76.36	1,015,136	22
Apr 2023	89.79	91.31	85.88	822,946	16
Mar 2023	85.85	97.82	83.91	2,595,993	22
Feb 2023	85.17	96.70	84.89	2,466,317	20
Jan 2023	90.24	108.61	87.62	2,869,635	22
Dec 2022	108.67	128.72	96.35	2,408,200	22
Nov 2022	128.36	137.16	126.80	2,892,000	21
Oct 2022	123.51	151.14	123.51	3,619,900	21
Sep 2022	146.35	155.55	139.30	1,908,300	22
Aug 2022	154.00	163.71	136.85	6,742,900	21
Jul 2022	137.37	161.13	137.37	3,486,600	18
Jun 2022	157.97	161.92	142.58	4,805,100	22
May 2022	149.16	166.30	140.61	3,776,700	18
Apr 2022	169.13	186.69	157.44	6,309,700	20
Mar 2022	165.76	173.44	149.88	4,434,900	22
Feb 2022	169.26	176.00	161.31	4,520,600	20
Jan 2022	170.60	191.88	164.29	6,812,200	21
Dec 2021	176.75	187.90	134.60	9,387,500	23
Nov 2021	186.07	213.09	177.16	11,995,200	22
Oct 2021	177.25	201.64	158.48	4,437,600	20
Sep 2021	194.97	259.25	190.53	5,590,400	22
Aug 2021	257.97	291.85	257.97	4,179,900	20
Jul 2021	279.77	317.07	279.77	18,010,400	19
Jun 2021	279.02	291.37	267.58	15,633,800	22
May 2021	271.64	271.64	240.18	9,240,500	15
Apr 2021	245.85	271.35	223.65	14,829,700	22
Mar 2021	252.27	292.63	221.25	15,463,200	22
Feb 2021	279.22	329.29	279.22	14,559,800	19
Jan 2021	309.27	324.42	301.69	15,351,500	21
Dec 2020	326.42	339.52	268.76	42,577,400	22
Nov 2020	264.67	266.21	229.59	22,250,700	21
Oct 2020	259.44	287.77	211.30	42,707,900	21
Sep 2020	235.62	324.47	235.62	26,121,300	22
Aug 2020	309.11	315.96	250.69	42,348,300	20
Jul 2020	233.44	233.44	122.25	35,045,500	22
Jun 2020	121.00	123.32	105.69	17,415,500	22
May 2020	105.02	108.81	93.43	9,314,400	16
Apr 2020	89.88	89.88	69.46	5,369,100	22
Mar 2020	64.62	117.94	57.48	7,967,400	21
Feb 2020	105.92	116.23	96.55	7,991,100	19
Jan 2020	118.38	138.60	117.79	7,851,300	23
Dec 2019	133.28	144.37	122.99	16,056,700	21
Nov 2019	121.14	121.14	72.61	11,997,200	21
Oct 2019	74.40	80.97	67.65	10,253,600	23
Sep 2019	79.23	85.86	68.31	6,960,100	19
Aug 2019	70.42	78.02	55.34	6,364,000	18
Jul 2019	58.55	92.27	55.77	3,792,500	23
Jun 2019	87.37	105.15	86.04	1,887,700	16
May 2019	110.58	140.26	88.47	4,970,000	21
Apr 2019	141.11	168.64	139.62	5,172,100	22
Mar 2019	173.06	217.07	167.30	6,939,700	21
Feb 2019	200.28	238.50	182.99	12,216,300	19
Jan 2019	235.38	279.25	227.85	4,340,900	23
Dec 2018	274.75	282.22	240.93	2,505,850	20
Nov 2018	297.07	382.77	297.07	2,836,900	21
Oct 2018	324.96	683.30	250.82	1,943,200	23
Sep 2018	678.01	712.60	654.59	884,350	18
Aug 2018	707.00	728.88	697.09	250,750	19
Jul 2018	724.50	738.66	608.11	552,500	21
Jun 2018	706.69	710.73	604.40	398,250	18
May 2018	721.26	777.74	687.94	514,250	22
Apr 2018	762.22	903.16	762.22	1,534,300	21
Mar 2018	834.67	863.80	786.95	1,255,150	21
Feb 2018	788.79	811.86	667.63	1,903,700	19
Jan 2018	635.84	635.84	548.69	1,270,050	23
Dec 2017	552.08	646.21	512.50	1,519,100	19
Nov 2017	580.27	592.31	525.28	1,779,300	22
Oct 2017	500.27	500.27	399.93	1,426,950	22
Sep 2017	498.66	546.66	490.98	603,450	19
Aug 2017	515.56	687.38	504.68	362,150	22
Jul 2017	687.35	699.27	558.68	741,450	21
Jun 2017	650.11	844.37	650.11	540,800	18
May 2017	800.10	867.60	800.10	1,029,900	22
Apr 2017	872.58	922.50	842.76	1,610,250	20
Mar 2017	860.76	942.88	760.23	1,574,100	22
Feb 2017	873.93	1,090.73	855.17	1,985,400	20
Jan 2017	1,020.17	1,131.63	757.30	4,669,100	22
Dec 2016	725.36	725.36	644.65	3,154,600	21
Nov 2016	662.96	698.03	605.24	3,946,400	22
Oct 2016	576.42	714.81	576.42	3,490,600	19
Sep 2016	658.68	714.75	641.56	2,579,000	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	1,262.05	-1.95%	99,743
12 Nov 2026	1,287.18	+2.85%	347,968
11 Nov 2026	1,251.54	+0.16%	180,404
10 Nov 2026	1,249.58	+3.81%	182,675
6 Nov 2026	1,203.68	-0.59%	102,313
5 Nov 2026	1,210.82	+3.30%	419,737
4 Nov 2026	1,172.13	+2.42%	228,068
3 Nov 2026	1,144.41	-1.40%	144,907
2 Nov 2026	1,160.61	+0.80%	104,673
30 Oct 2026	1,151.44	+0.09%	119,959
29 Oct 2026	1,150.40	-1.45%	211,314
28 Oct 2026	1,167.28	+10.00%	470,947
27 Oct 2026	1,061.16	+10.00%	445,892
26 Oct 2026	964.69	-0.64%	128,320
23 Oct 2026	970.90	-2.89%	43,877
22 Oct 2026	999.81	-0.90%	47,015
21 Oct 2026	1,008.86	+0.58%	57,372
20 Oct 2026	1,003.04	-1.12%	40,217
19 Oct 2026	1,014.42	-1.42%	21,045
16 Oct 2026	1,029.07	+0.00%	48,711
15 Oct 2026	1,029.02	+0.59%	122,917
14 Oct 2026	1,023.02	+1.58%	168,773
13 Oct 2026	1,007.14	+0.15%	106,169
12 Oct 2026	1,005.60	-1.05%	31,652
9 Oct 2026	1,016.23	+0.57%	18,487
8 Oct 2026	1,010.48	-2.69%	84,266
7 Oct 2026	1,038.41	+0.21%	109,061
6 Oct 2026	1,036.22	+3.83%	130,136
5 Oct 2026	997.99	-3.43%	152,457
2 Oct 2026	1,033.39	-0.79%	141,959
1 Oct 2026	1,041.62	-2.55%	92,124
30 Sep 2026	1,068.93	+0.70%	133,481
29 Sep 2026	1,061.50	-1.23%	144,973
28 Sep 2026	1,074.75	-0.63%	39,074
25 Sep 2026	1,081.58	-0.69%	71,486
24 Sep 2026	1,089.13	-0.22%	172,211
23 Sep 2026	1,091.52	+1.32%	85,541
22 Sep 2026	1,077.35	+0.16%	68,525
21 Sep 2026	1,075.58	-0.52%	82,687
18 Sep 2026	1,081.24	-1.98%	130,868
17 Sep 2026	1,103.10	-4.47%	325,363
16 Sep 2026	1,154.73	-1.30%	120,566
15 Sep 2026	1,169.98	+1.00%	117,362
14 Sep 2026	1,158.43	-2.86%	158,489
11 Sep 2026	1,192.49	+1.68%	298,152
10 Sep 2026	1,172.75	-3.84%	127,261
9 Sep 2026	1,219.59	-0.52%	89,071
8 Sep 2026	1,225.94	-3.60%	295,425
7 Sep 2026	1,271.76	-1.57%	55,604
4 Sep 2026	1,292.08	+0.87%	45,059
3 Sep 2026	1,280.99	+0.26%	90,448
2 Sep 2026	1,277.69	-2.29%	111,378
1 Sep 2026	1,307.62	+1.36%	129,416
31 Aug 2026	1,290.11	-1.01%	106,154
28 Aug 2026	1,303.29	-0.53%	140,969
27 Aug 2026	1,310.24	+1.08%	133,128
25 Aug 2026	1,296.19	+1.43%	143,717
24 Aug 2026	1,277.97	-0.22%	56,812
21 Aug 2026	1,280.73	-0.05%	73,841
20 Aug 2026	1,281.40	-2.28%	92,740

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

GHNI daily prices, CSV

Columns: date, open, high, low, close_adjusted, volume. One row for each of the 2,519 sessions on file. The close is adjusted for splits and bonus issues. A blank is a value the exchange feed did not carry.