GWLC share price history Gharibwal Cement Limited

Gharibwal Cement Limited (GWLC) has 2,489 daily sessions on file, from 15 Sep 2016 to 13 Nov 2026. The last close was Rs 45.31. 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 54.85
Last session: 13 Nov 2026close Rs 45.31
Sessions on file: 2,489123 months
Highest close: Rs 75.8214 Oct 2025
Lowest close: Rs 8.1931 Jul 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

GWLC 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	45.31	45.79	41.50	2,438,499	9
Oct 2026	41.93	48.22	41.92	1,604,664	22
Sep 2026	48.27	53.92	48.14	3,515,830	22
Aug 2026	54.00	55.50	49.33	8,072,244	19
Jul 2026	49.21	55.21	46.50	5,165,094	23
Jun 2026	54.33	56.19	49.78	15,528,980	20
May 2026	50.70	52.29	44.62	5,050,692	17
Apr 2026	44.46	52.53	41.26	9,779,937	22
Mar 2026	39.93	49.85	38.97	6,247,238	20
Feb 2026	55.39	60.98	48.08	3,764,834	19
Jan 2026	60.39	67.09	60.17	14,380,757	22
Dec 2025	62.00	65.65	62.00	8,006,803	22
Nov 2025	67.46	67.46	52.48	24,338,756	20
Oct 2025	57.32	75.82	52.56	54,613,220	23
Sep 2025	67.00	69.32	51.68	49,148,710	22
Aug 2025	51.88	54.61	47.84	41,271,157	20
Jul 2025	47.25	49.73	47.06	16,219,468	23
Jun 2025	49.05	52.38	42.23	56,809,323	19
May 2025	43.09	45.22	34.68	25,216,484	20
Apr 2025	39.44	42.94	39.02	15,335,033	20
Mar 2025	43.05	44.37	38.85	16,581,905	19
Feb 2025	40.81	47.00	40.81	29,708,256	19
Jan 2025	47.20	58.05	46.90	77,310,976	23
Dec 2024	51.91	54.58	40.07	77,729,440	21
Nov 2024	39.12	45.83	35.65	42,922,570	21
Oct 2024	38.00	41.65	25.69	54,381,010	23
Sep 2024	24.96	28.66	24.36	13,279,111	20
Aug 2024	28.06	30.34	27.23	8,144,088	21
Jul 2024	28.60	31.30	28.60	8,812,217	21
Jun 2024	30.98	34.80	28.59	15,379,659	17
May 2024	30.21	34.86	23.52	28,300,707	21
Apr 2024	23.46	24.34	22.63	2,927,000	17
Mar 2024	22.80	25.08	22.07	2,910,000	21
Feb 2024	23.52	24.71	23.25	2,239,000	17
Jan 2024	25.20	29.01	25.20	5,660,500	23
Dec 2023	28.98	29.17	23.33	10,947,500	20
Nov 2023	26.31	26.31	16.72	10,298,000	21
Oct 2023	16.80	17.45	15.71	4,208,000	22
Sep 2023	15.99	16.78	15.56	1,352,500	18
Aug 2023	16.15	19.77	16.15	3,543,000	21
Jul 2023	17.66	18.38	16.64	2,489,000	20
Jun 2023	15.50	15.83	14.73	2,102,000	19
May 2023	14.97	17.89	14.97	2,116,000	21
Apr 2023	18.00	18.12	17.00	64,000	11
Mar 2023	17.17	18.33	15.00	1,032,500	21
Feb 2023	16.03	16.07	14.73	369,000	19
Jan 2023	15.25	16.69	14.26	587,000	20
Dec 2022	15.99	17.70	15.65	453,000	21
Nov 2022	17.99	19.89	17.66	1,327,000	21
Oct 2022	18.30	21.22	18.06	950,000	21
Sep 2022	21.00	22.73	20.78	576,500	21
Aug 2022	21.46	22.06	17.60	2,001,000	21
Jul 2022	17.50	19.87	17.50	185,000	17
Jun 2022	19.50	21.00	19.00	637,500	20
May 2022	21.15	23.21	19.41	456,000	18
Apr 2022	24.08	26.37	23.80	1,911,500	20
Mar 2022	25.65	27.53	23.00	5,274,500	22
Feb 2022	23.44	26.60	22.66	1,008,000	20
Jan 2022	26.54	26.54	23.99	570,000	20
Dec 2021	24.42	26.92	23.33	2,383,500	22
Nov 2021	25.18	31.20	23.52	2,681,000	22
Oct 2021	29.28	29.74	24.90	3,225,000	20
Sep 2021	28.56	35.96	28.56	4,725,000	21
Aug 2021	36.66	38.65	34.82	5,276,000	20
Jul 2021	35.80	39.84	35.80	1,228,500	19
Jun 2021	38.97	41.90	38.15	2,742,000	22
May 2021	40.81	40.81	36.84	1,714,500	15
Apr 2021	38.84	40.70	38.11	1,302,500	22
Mar 2021	41.24	46.24	36.14	3,732,500	22
Feb 2021	46.63	47.21	40.52	4,650,500	19
Jan 2021	42.80	42.80	37.98	5,363,500	21
Dec 2020	37.52	37.98	28.25	7,544,500	22
Nov 2020	27.34	30.56	26.31	2,571,000	21
Oct 2020	30.41	32.45	22.44	10,941,000	21
Sep 2020	23.97	31.78	23.97	7,633,500	22
Aug 2020	26.88	26.88	23.18	5,858,000	20
Jul 2020	22.50	22.82	17.30	10,203,500	22
Jun 2020	16.28	16.89	14.80	2,846,500	22
May 2020	16.70	18.27	16.04	1,976,500	16
Apr 2020	18.82	18.82	13.55	10,918,500	22
Mar 2020	13.95	17.35	11.48	19,757,500	21
Feb 2020	12.38	12.72	10.80	2,488,000	19
Jan 2020	12.94	14.04	12.62	5,455,000	23
Dec 2019	13.63	16.22	13.57	9,903,500	21
Nov 2019	16.21	16.21	9.68	28,307,500	21
Oct 2019	9.55	10.22	8.71	3,041,000	23
Sep 2019	8.42	9.48	8.33	1,565,500	19
Aug 2019	10.27	10.27	8.20	2,242,500	18
Jul 2019	8.19	10.79	8.19	755,500	22
Jun 2019	10.36	11.72	10.20	1,045,000	16
May 2019	11.50	11.92	9.01	1,800,500	21
Apr 2019	11.99	13.26	11.04	2,437,500	22
Mar 2019	13.43	16.24	13.23	6,413,000	21
Feb 2019	16.17	17.53	15.17	910,000	19
Jan 2019	16.84	17.00	15.28	907,500	23
Dec 2018	15.80	17.73	15.70	738,500	20
Nov 2018	18.01	19.32	18.01	1,725,000	21
Oct 2018	18.89	19.27	16.48	3,755,000	23
Sep 2018	19.12	21.08	18.91	1,015,500	18
Aug 2018	20.64	23.52	20.57	2,774,500	19
Jul 2018	22.47	22.90	18.38	2,866,000	21
Jun 2018	20.92	22.30	20.20	3,293,000	18
May 2018	21.90	24.28	21.90	2,453,000	22
Apr 2018	24.55	28.93	24.55	4,410,000	21
Mar 2018	26.34	26.67	25.57	2,331,500	21
Feb 2018	25.71	28.73	25.43	2,128,000	19
Jan 2018	28.54	31.22	24.18	4,943,000	23
Dec 2017	24.11	24.45	19.79	3,019,500	19
Nov 2017	23.84	24.33	23.05	2,056,000	22
Oct 2017	24.22	32.80	24.22	4,283,500	22
Sep 2017	33.21	37.75	33.21	1,209,500	19
Aug 2017	36.50	47.50	35.88	3,744,500	22
Jul 2017	45.54	45.79	41.50	4,795,500	21
Jun 2017	45.54	55.08	45.54	3,654,500	18
May 2017	55.20	60.99	55.20	5,943,500	22
Apr 2017	62.13	62.55	54.57	6,916,500	20
Mar 2017	60.51	66.92	58.22	11,479,500	22
Feb 2017	64.82	67.48	59.00	20,682,000	20
Jan 2017	57.38	57.84	51.33	359,000	22
Dec 2016	49.96	53.23	49.00	384,500	19
Nov 2016	48.25	51.88	48.25	315,000	21
Oct 2016	50.90	57.38	50.72	260,000	17
Sep 2016	54.99	55.00	52.10	94,500	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	45.31	0.00%	70,174
12 Nov 2026	45.31	-1.05%	156,677
11 Nov 2026	45.79	+0.93%	516,789
10 Nov 2026	45.37	+4.08%	605,321
6 Nov 2026	43.59	-2.85%	109,363
5 Nov 2026	44.87	+3.84%	721,259
4 Nov 2026	43.21	+3.72%	168,634
3 Nov 2026	41.66	+0.39%	54,689
2 Nov 2026	41.50	-1.03%	35,593
30 Oct 2026	41.93	-2.08%	69,189
29 Oct 2026	42.82	+2.15%	150,865
28 Oct 2026	41.92	-0.50%	109,590
27 Oct 2026	42.13	-3.42%	254,158
26 Oct 2026	43.62	-3.15%	165,287
23 Oct 2026	45.04	-1.05%	117,175
22 Oct 2026	45.52	-0.85%	81,280
21 Oct 2026	45.91	+0.57%	38,231
20 Oct 2026	45.65	+0.97%	19,553
19 Oct 2026	45.21	-1.12%	18,959
16 Oct 2026	45.72	+2.74%	61,029
15 Oct 2026	44.50	+0.52%	68,290
14 Oct 2026	44.27	-1.99%	22,743
13 Oct 2026	45.17	-0.11%	27,021
12 Oct 2026	45.22	-2.06%	39,845
9 Oct 2026	46.17	-0.73%	25,051
8 Oct 2026	46.51	0.00%	36,073
7 Oct 2026	46.51	-0.15%	27,357
6 Oct 2026	46.58	+1.09%	104,308
5 Oct 2026	46.08	-3.94%	70,931
2 Oct 2026	47.97	-0.52%	60,819
1 Oct 2026	48.22	-0.10%	36,910
30 Sep 2026	48.27	+0.27%	40,118
29 Sep 2026	48.14	-1.07%	31,497
28 Sep 2026	48.66	-2.05%	49,900
25 Sep 2026	49.68	+0.14%	62,521
24 Sep 2026	49.61	-2.52%	21,486
23 Sep 2026	50.89	+0.61%	85,860
22 Sep 2026	50.58	+0.88%	36,454
21 Sep 2026	50.14	-1.61%	128,268
18 Sep 2026	50.96	+2.27%	190,719
17 Sep 2026	49.83	+0.97%	54,590
16 Sep 2026	49.35	+0.65%	78,624
15 Sep 2026	49.03	-2.19%	106,293
14 Sep 2026	50.13	-2.01%	48,664
11 Sep 2026	51.16	+0.69%	186,873
10 Sep 2026	50.81	-1.11%	180,595
9 Sep 2026	51.38	+0.10%	283,654
8 Sep 2026	51.33	-2.06%	230,011
7 Sep 2026	52.41	-2.80%	92,303
4 Sep 2026	53.92	+1.76%	387,580
3 Sep 2026	52.99	+0.93%	752,716
2 Sep 2026	52.50	-1.52%	256,675
1 Sep 2026	53.31	-1.28%	210,429
31 Aug 2026	54.00	0.00%	344,301
28 Aug 2026	54.00	-1.66%	270,689
27 Aug 2026	54.91	-1.06%	517,828
25 Aug 2026	55.50	+1.78%	648,928
24 Aug 2026	54.53	+2.77%	557,531
21 Aug 2026	53.06	-1.12%	145,909
20 Aug 2026	53.66	+3.81%	1,951,184

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

GWLC daily prices, CSV

Columns: date, open, high, low, close_adjusted, volume. One row for each of the 2,489 sessions on file. The close is adjusted for splits and bonus issues. A blank is a value the exchange feed did not carry.