| |
| GHARIBWAL CEMANT LIMITED
|
|
|
Close
|
Change
|
Volume
(m)
|
High
|
Low
|
|
49.35
|
-0.35
(
%)
|
0.18
|
50.35
|
48.86
|
|
Detailed Quote Historical
Quotes
Research
Rating
|
|
|
|
| |
|
Date
|
Close
|
Volume
(m)
|
High
|
Low
|
| 05/14/2026 | 48.53 | 0.24 | 50.35 | 48.31 | | 05/13/2026 | 49.35 | 0.17 | 50.60 | 49.00 | | 05/12/2026 | 50.67 | 0.36 | 52.79 | 50.22 | | 05/11/2026 | 51.48 | 0.20 | 52.80 | 50.51 | | 05/08/2026 | 52.29 | 1.14 | 53.60 | 50.16 | | 05/07/2026 | 52.25 | 1.01 | 52.25 | 48.10 | | 05/06/2026 | 48.00 | 0.29 | 48.48 | 46.00 | | 05/05/2026 | 44.99 | 0.06 | 45.00 | 44.00 | | 05/04/2026 | 44.62 | 0.12 | 47.50 | 43.90 | | 04/30/2026 | 43.99 | | 44.99 | 42.50 | | 04/29/2026 | 44.47 | 0.18 | 46.99 | 44.00 | | 04/28/2026 | 46.30 | 0.30 | 47.49 | 45.50 | | 04/27/2026 | 47.52 | 0.23 | 49.40 | 46.92 | | 04/24/2026 | 48.33 | 0.23 | 49.75 | 46.66 | | 04/23/2026 | 47.62 | 0.17 | 48.69 | 47.45 | | 04/22/2026 | 49.02 | 0.17 | 51.00 | 48.81 | | 04/21/2026 | 50.91 | 0.18 | 52.46 | 50.80 | | 04/20/2026 | 51.03 | 0.19 | 52.98 | 50.01 | | 04/17/2026 | 52.53 | 0.39 | 54.00 | 51.15 | | 04/16/2026 | 51.99 | 0.24 | 52.90 | 50.06 | | 04/15/2026 | 51.64 | 0.40 | 52.99 | 51.50 | | 04/14/2026 | 51.00 | 0.34 | 51.48 | 49.15 | | 04/13/2026 | 48.84 | 0.20 | 50.49 | 47.21 | | 04/10/2026 | 52.23 | 0.62 | 53.40 | 51.52 | | 04/09/2026 | 51.88 | 1.80 | 53.00 | 47.00 | | 04/08/2026 | 49.90 | 0.50 | 49.90 | 48.00 | | 04/07/2026 | 45.36 | 0.37 | 45.80 | 44.16 | | 04/06/2026 | 45.32 | 1.80 | 45.39 | 40.40 | | 04/03/2026 | 41.26 | 0.35 | 41.99 | 40.70 | | 04/02/2026 | 42.38 | 0.24 | 42.90 | 40.70 |
|
