| |
| GHARIBWAL CEMANT LIMITED
|
|
|
Close
|
Change
|
Volume
(m)
|
High
|
Low
|
|
53.81
|
-0.51
(
%)
|
0.14
|
53.90
|
53.05
|
|
Detailed Quote Historical
Quotes
Research
Rating
|
|
|
|
| |
|
Date
|
Close
|
Volume
(m)
|
High
|
Low
|
| 09/12/2025 | 53.07 | 0.27 | 53.90 | 53.00 | | 09/11/2025 | 53.81 | 0.61 | 54.59 | 53.60 | | 09/10/2025 | 53.89 | 0.53 | 54.68 | 52.66 | | 09/09/2025 | 54.60 | 2.32 | 56.60 | 54.31 | | 09/08/2025 | 55.43 | 3.21 | 56.85 | 55.00 | | 09/05/2025 | 54.23 | 4.68 | 55.00 | 51.71 | | 09/04/2025 | 51.68 | 1.68 | 53.35 | 51.49 | | 09/03/2025 | 52.24 | 0.55 | 52.98 | 52.03 | | 09/02/2025 | 52.03 | 0.89 | 53.69 | 51.82 | | 09/01/2025 | 53.39 | 2.68 | 53.90 | 50.71 | | 08/29/2025 | 51.88 | 4.43 | 54.99 | 51.01 | | 08/28/2025 | 51.98 | 0.77 | 52.79 | 51.00 | | 08/27/2025 | 51.78 | 0.46 | 52.89 | 51.05 | | 08/26/2025 | 52.79 | 0.68 | 53.35 | 52.10 | | 08/25/2025 | 52.44 | 0.34 | 53.78 | 52.06 | | 08/22/2025 | 53.30 | 1.90 | 54.00 | 52.01 | | 08/21/2025 | 53.11 | 1.77 | 54.99 | 52.30 | | 08/20/2025 | 53.85 | 1.43 | 55.30 | 52.90 | | 08/19/2025 | 53.23 | 4.04 | 55.50 | 52.85 | | 08/18/2025 | 54.61 | 5.15 | 56.40 | 52.94 | | 08/13/2025 | 54.03 | 10.74 | 54.03 | 49.00 | | 08/12/2025 | 49.12 | 1.02 | 49.60 | 48.11 | | 08/11/2025 | 48.20 | 0.25 | 48.98 | 48.10 | | 08/08/2025 | 48.57 | 0.67 | 49.27 | 47.90 | | 08/07/2025 | 48.60 | 0.38 | 48.94 | 48.40 | | 08/06/2025 | 48.64 | 0.66 | 49.59 | 48.40 | | 08/05/2025 | 49.36 | 1.28 | 50.85 | 48.90 | | 08/04/2025 | 50.08 | 1.72 | 50.50 | 48.10 | | 08/01/2025 | 47.84 | 0.37 | 48.00 | 47.25 | | 07/31/2025 | 47.25 | 0.19 | 47.49 | 47.01 |
|
