GHNL share price history Ghandhara Nissan Limited

Ghandhara Nissan Limited (GHNL) has 1,654 daily sessions on file, from 15 Sep 2016 to 17 May 2023. The last close was Rs 33.90. 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: 17 May 2023close Rs 33.90
Sessions on file: 1,65481 months
Highest close: Rs 398.2519 Jan 2017
Lowest close: Rs 31.792 Mar 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 17 May 2023.

Month-end closes

GHNL month-end close

Sep 2016 to May 2023, 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 17 May 2023.

Month by month

Month	Last close (Rs)	Highest close (Rs)	Lowest close (Rs)	Shares traded	Sessions
May 2023	33.90	36.19	33.01	1,084,026	12
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	57.82	5,996,000	22
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 17 May 2023.

The last 60 sessions

Date	Close (Rs)	Change on the session before	Shares traded
17 May 2023	33.90	-0.67%	19,210
16 May 2023	34.13	+0.77%	61,870
15 May 2023	33.87	+0.50%	60,747
12 May 2023	33.70	+2.09%	31,488
11 May 2023	33.01	-0.27%	61,604
10 May 2023	33.10	-1.37%	31,930
9 May 2023	33.56	-3.06%	114,317
8 May 2023	34.62	-0.72%	17,328
5 May 2023	34.87	-1.69%	60,053
4 May 2023	35.47	-0.08%	70,590
3 May 2023	35.50	-1.91%	138,473
2 May 2023	36.19	+4.78%	416,416
28 Apr 2023	34.54	-1.29%	50,966
27 Apr 2023	34.99	+2.82%	224,657
26 Apr 2023	34.03	+0.24%	37,935
20 Apr 2023	33.95	-0.47%	39,198
19 Apr 2023	34.11	-1.39%	84,282
18 Apr 2023	34.59	+1.41%	13,214
17 Apr 2023	34.11	+0.62%	13,688
13 Apr 2023	33.90	-1.31%	19,570
12 Apr 2023	34.35	+1.51%	30,689
11 Apr 2023	33.84	-0.85%	12,833
10 Apr 2023	34.13	-1.04%	10,178
7 Apr 2023	34.49	-2.90%	36,128
6 Apr 2023	35.52	+2.96%	117,391
5 Apr 2023	34.50	+0.03%	6,701
4 Apr 2023	34.49	+0.64%	3,548
3 Apr 2023	34.27	+0.23%	42,735
31 Mar 2023	34.19	-0.47%	4,221
30 Mar 2023	34.35	+0.41%	4,267
29 Mar 2023	34.21	-1.16%	14,829
28 Mar 2023	34.61	+1.14%	13,991
27 Mar 2023	34.22	-1.16%	7,711
24 Mar 2023	34.62	+0.79%	20,486
22 Mar 2023	34.35	-5.01%	214,284
21 Mar 2023	36.16	-1.98%	79,875
20 Mar 2023	36.89	-3.20%	160,742
17 Mar 2023	38.11	-1.17%	190,409
16 Mar 2023	38.56	+7.44%	956,266
15 Mar 2023	35.89	+3.22%	336,712
14 Mar 2023	34.77	-2.08%	23,679
13 Mar 2023	35.51	+0.79%	54,494
10 Mar 2023	35.23	+1.12%	57,755
9 Mar 2023	34.84	+1.72%	27,217
8 Mar 2023	34.25	-1.15%	41,404
7 Mar 2023	34.65	+1.38%	115,629
6 Mar 2023	34.18	+3.36%	92,913
3 Mar 2023	33.07	+4.03%	44,884
2 Mar 2023	31.79	-1.24%	20,255
1 Mar 2023	32.19	-4.96%	113,240
28 Feb 2023	33.87	-0.06%	19,574
27 Feb 2023	33.89	-0.41%	12,511
24 Feb 2023	34.03	-2.80%	51,730
23 Feb 2023	35.01	-1.30%	20,089
22 Feb 2023	35.47	-0.06%	38,891
21 Feb 2023	35.49	+0.31%	22,160
20 Feb 2023	35.38	-2.59%	31,321
17 Feb 2023	36.32	-0.66%	28,065
16 Feb 2023	36.56	-0.44%	29,795
15 Feb 2023	36.72	+0.08%	11,526

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 17 May 2023.

Download every daily close

GHNL daily prices, CSV

Columns: date, open, high, low, close_adjusted, volume. One row for each of the 1,654 sessions on file. The close is adjusted for splits and bonus issues. A blank is a value the exchange feed did not carry.