GVGL share price history Ghani Value Glass Limited

Ghani Value Glass Limited (GVGL) has 2,358 daily sessions on file, from 15 Sep 2016 to 13 Nov 2026. The last close was Rs 49.47. 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 15.72
Last session: 13 Nov 2026close Rs 49.47
Sessions on file: 2,358123 months
Highest close: Rs 72.1329 Sep 2025
Lowest close: Rs 9.0013 Oct 2017

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

GVGL 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	49.47	50.41	49.00	155,962	9
Oct 2026	50.41	52.99	48.36	165,514	22
Sep 2026	53.00	56.18	53.00	454,306	22
Aug 2026	54.45	55.50	53.80	62,810	19
Jul 2026	55.00	59.46	53.50	66,878	23
Jun 2026	57.77	58.09	55.28	287,137	20
May 2026	54.02	55.39	52.28	89,031	17
Apr 2026	55.15	59.49	48.01	270,902	22
Mar 2026	48.46	55.97	47.27	242,659	20
Feb 2026	56.30	62.03	54.01	144,438	19
Jan 2026	62.80	67.29	61.00	628,426	22
Dec 2025	61.17	64.00	59.42	139,660	22
Nov 2025	59.83	60.83	56.16	234,734	20
Oct 2025	58.48	67.23	57.10	956,971	23
Sep 2025	68.53	72.13	65.50	870,661	22
Aug 2025	65.40	68.20	64.90	526,656	20
Jul 2025	67.01	68.99	55.00	542,384	23
Jun 2025	58.50	60.63	49.67	998,655	19
May 2025	49.62	50.01	41.84	469,705	20
Apr 2025	44.50	45.40	42.50	202,615	20
Mar 2025	44.80	47.30	44.22	774,968	19
Feb 2025	45.56	45.64	41.03	544,885	19
Jan 2025	43.00	51.95	43.00	970,744	23
Dec 2024	52.49	53.41	43.00	1,085,810	21
Nov 2024	42.41	42.89	37.61	820,035	21
Oct 2024	38.59	45.10	37.38	755,081	23
Sep 2024	44.31	47.78	40.91	478,256	20
Aug 2024	42.37	44.00	39.02	324,258	21
Jul 2024	39.52	40.69	38.35	362,939	21
Jun 2024	40.88	41.23	39.44	185,688	17
May 2024	40.07	41.85	39.45	320,130	21
Apr 2024	41.94	44.61	41.94	92,500	16
Mar 2024	43.50	47.00	42.02	195,000	20
Feb 2024	47.25	50.75	44.24	426,500	18
Jan 2024	42.50	53.07	42.50	957,000	22
Dec 2023	53.66	53.66	36.55	1,126,000	20
Nov 2023	40.29	42.11	34.00	741,500	21
Oct 2023	34.52	36.25	32.75	307,000	22
Sep 2023	35.30	35.60	33.32	193,000	20
Aug 2023	34.70	40.00	34.09	531,000	21
Jul 2023	40.00	44.81	40.00	395,500	20
Jun 2023	39.22	45.54	33.79	712,800	18
May 2023	34.44	40.49	34.44	424,800	19
Apr 2023	37.98	41.98	33.47	763,200	15
Mar 2023	34.66	36.38	26.11	1,028,700	22
Feb 2023	26.11	30.56	26.11	718,200	20
Jan 2023	28.89	30.91	28.34	471,600	20
Dec 2022	27.50	32.16	26.67	468,000	21
Nov 2022	31.25	32.33	30.70	356,400	14
Oct 2022	32.27	41.78	31.03	1,245,600	21
Sep 2022	38.86	41.22	38.34	1,165,500	21
Aug 2022	40.00	40.00	36.39	738,000	21
Jul 2022	36.39	38.06	36.39	255,600	17
Jun 2022	36.67	40.26	36.67	477,900	21
May 2022	39.53	40.18	37.96	580,500	17
Apr 2022	40.46	44.23	39.84	1,632,601	20
Mar 2022	39.99	40.06	37.22	2,219,400	22
Feb 2022	40.02	40.88	37.97	5,701,500	20
Jan 2022	37.49	37.49	29.17	3,030,300	21
Dec 2021	29.28	29.96	27.13	1,039,500	23
Nov 2021	29.95	36.76	29.78	2,356,200	22
Oct 2021	34.19	34.19	29.20	1,440,900	20
Sep 2021	30.83	38.09	30.29	506,700	22
Aug 2021	36.89	36.89	34.72	371,700	20
Jul 2021	35.00	37.21	35.00	1,402,200	19
Jun 2021	34.62	35.00	33.61	1,233,000	21
May 2021	34.71	34.71	28.89	1,143,000	15
Apr 2021	28.95	30.50	28.59	365,400	19
Mar 2021	29.38	32.16	28.61	636,300	22
Feb 2021	30.04	36.38	29.19	1,686,600	19
Jan 2021	29.49	29.93	24.03	5,877,901	21
Dec 2020	24.15	24.58	22.51	1,566,000	22
Nov 2020	22.92	23.75	21.33	765,900	21
Oct 2020	22.74	24.16	22.25	565,200	21
Sep 2020	23.37	27.60	23.33	1,951,200	22
Aug 2020	23.09	23.75	22.62	589,500	20
Jul 2020	23.33	24.49	20.28	1,091,700	22
Jun 2020	20.56	21.05	20.21	244,800	20
May 2020	21.05	21.48	19.99	149,400	14
Apr 2020	20.86	22.13	20.31	388,800	19
Mar 2020	19.33	25.59	17.22	466,200	20
Feb 2020	24.48	24.48	21.11	617,400	18
Jan 2020	23.26	25.37	22.73	376,200	23
Dec 2019	25.11	26.48	22.92	804,600	21
Nov 2019	27.71	34.17	23.94	1,057,500	21
Oct 2019	28.48	28.48	22.46	756,900	22
Sep 2019	22.25	22.25	18.53	242,100	14
Aug 2019	18.56	19.55	16.17	193,500	14
Jul 2019	19.11	20.92	17.78	51,300	15
Jun 2019	20.42	20.86	19.74	159,300	11
May 2019	20.20	22.25	18.82	714,600	19
Apr 2019	20.59	20.59	16.00	582,300	22
Mar 2019	18.86	20.28	18.07	130,500	14
Feb 2019	19.87	19.87	15.39	582,300	19
Jan 2019	15.88	15.88	15.01	207,900	19
Dec 2018	16.08	18.67	16.08	109,800	14
Nov 2018	16.67	20.28	16.67	271,800	17
Oct 2018	19.83	21.42	18.47	1,843,200	22
Sep 2018	19.43	22.64	19.36	365,400	17
Aug 2018	21.48	23.89	21.09	496,800	19
Jul 2018	20.37	23.11	19.31	571,500	21
Jun 2018	21.67	23.26	20.39	429,300	17
May 2018	20.56	21.62	18.29	1,501,200	22
Apr 2018	17.79	17.79	12.78	1,659,598	21
Mar 2018	13.19	15.49	12.05	657,000	20
Feb 2018	15.11	15.32	14.06	700,200	18
Jan 2018	14.58	15.91	11.67	613,800	20
Dec 2017	11.12	12.22	11.12	21,600	4
Nov 2017	12.78	13.33	11.88	188,100	13
Oct 2017	13.03	13.03	9.00	1,180,799	21
Sep 2017	10.33	10.92	9.78	122,400	12
Aug 2017	10.64	12.50	9.74	725,400	19
Jul 2017	11.39	12.22	10.86	197,100	11
Jun 2017	11.39	13.44	11.39	158,400	14
May 2017	13.06	13.65	12.78	254,700	17
Apr 2017	12.84	14.58	12.84	672,300	13
Mar 2017	14.17	15.59	13.48	1,344,600	20
Feb 2017	12.84	14.72	12.23	966,600	19
Jan 2017	13.34	13.34	12.22	1,153,799	21
Dec 2016	12.39	12.74	11.89	214,200	20
Nov 2016	12.47	13.24	12.18	1,151,100	22
Oct 2016	12.78	14.31	12.78	481,500	16
Sep 2016	13.81	15.72	13.58	457,200	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	49.47	+0.96%	12,283
12 Nov 2026	49.00	-1.01%	15,242
11 Nov 2026	49.50	-1.36%	8,713
10 Nov 2026	50.18	+2.39%	6,584
6 Nov 2026	49.01	0.00%	340
5 Nov 2026	49.01	-2.06%	84,749
4 Nov 2026	50.04	+0.12%	26,206
3 Nov 2026	49.98	-0.85%	1,620
2 Nov 2026	50.41	0.00%	225
30 Oct 2026	50.41	-2.91%	783
29 Oct 2026	51.92	0.00%	302
28 Oct 2026	51.92	+2.63%	893
27 Oct 2026	50.59	-1.33%	1,663
26 Oct 2026	51.27	0.00%	216
23 Oct 2026	51.27	0.00%	86
22 Oct 2026	51.27	+5.67%	2,857
21 Oct 2026	48.52	-1.72%	5,294
20 Oct 2026	49.37	+2.09%	2,849
19 Oct 2026	48.36	-3.72%	2,012
16 Oct 2026	50.23	-1.93%	27,360
15 Oct 2026	51.22	+0.43%	10,342
14 Oct 2026	51.00	-1.90%	2,770
13 Oct 2026	51.99	-0.08%	1,185
12 Oct 2026	52.03	0.00%	398
9 Oct 2026	52.03	-1.81%	2,032
8 Oct 2026	52.99	+0.74%	16,360
7 Oct 2026	52.60	0.00%	396
6 Oct 2026	52.60	+0.48%	1,961
5 Oct 2026	52.35	0.00%	406
2 Oct 2026	52.35	+0.71%	66,855
1 Oct 2026	51.98	-1.92%	18,494
30 Sep 2026	53.00	0.00%	6,236
29 Sep 2026	53.00	0.00%	27
28 Sep 2026	53.00	0.00%	187
25 Sep 2026	53.00	-2.23%	4,367
24 Sep 2026	54.21	+0.39%	3,635
23 Sep 2026	54.00	-1.10%	7,046
22 Sep 2026	54.60	0.00%	211
21 Sep 2026	54.60	-0.09%	3,063
18 Sep 2026	54.65	-2.72%	4,918
17 Sep 2026	56.18	+5.01%	188,888
16 Sep 2026	53.50	-0.94%	3,985
15 Sep 2026	54.01	-3.09%	77,061
14 Sep 2026	55.73	+1.55%	84,436
11 Sep 2026	54.88	-0.36%	11,074
10 Sep 2026	55.08	+1.51%	32,000
9 Sep 2026	54.26	-1.11%	737
8 Sep 2026	54.87	+1.09%	4,418
7 Sep 2026	54.28	-1.13%	4,046
4 Sep 2026	54.90	0.00%	296
3 Sep 2026	54.90	+0.75%	3,199
2 Sep 2026	54.49	+1.36%	6,380
1 Sep 2026	53.76	-1.27%	8,096
31 Aug 2026	54.45	+0.13%	915
28 Aug 2026	54.38	-1.56%	1,035
27 Aug 2026	55.24	+0.56%	837
25 Aug 2026	54.93	0.00%	294
24 Aug 2026	54.93	+2.10%	5,836
21 Aug 2026	53.80	-0.37%	1,257
20 Aug 2026	54.00	-1.30%	6,330

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

GVGL daily prices, CSV

Columns: date, open, high, low, close_adjusted, volume. One row for each of the 2,358 sessions on file. The close is adjusted for splits and bonus issues. A blank is a value the exchange feed did not carry.