Ghandhara Industries Limited (GHNI.KA)
YHD - YHD Delayed Price. Currency in USD
Add to watchlist
At close: 06:07PM EDT
Time Period:
Jun 27, 2023 - Jun 27, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in Download
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Jun 27, 2024 | - | - | - | - | - | - |
| Jun 26, 2024 | 274.80 | 285.00 | 272.00 | 272.90 | 272.90 | 894,604 |
| Jun 25, 2024 | 277.90 | 277.99 | 272.10 | 272.65 | 272.65 | 195,658 |
| Jun 24, 2024 | 276.03 | 279.11 | 272.01 | 275.22 | 275.22 | 470,227 |
| Jun 21, 2024 | 282.49 | 282.70 | 272.00 | 275.92 | 275.92 | 410,749 |
| Jun 20, 2024 | 278.50 | 286.60 | 278.00 | 279.16 | 279.16 | 389,763 |
| Jun 18, 2024 | - | - | - | - | - | - |
| Jun 17, 2024 | - | - | - | - | - | - |
| Jun 14, 2024 | 293.99 | 294.99 | 275.00 | 277.54 | 277.54 | 1,323,890 |
| Jun 13, 2024 | 265.00 | 286.49 | 265.00 | 286.49 | 286.49 | 1,554,452 |
| Jun 12, 2024 | 256.10 | 267.45 | 248.51 | 264.05 | 264.05 | 874,529 |
| Jun 11, 2024 | 264.10 | 273.00 | 252.05 | 255.95 | 255.95 | 977,921 |
| Jun 10, 2024 | 267.99 | 268.95 | 261.11 | 263.90 | 263.90 | 408,879 |
| Jun 07, 2024 | 265.00 | 268.40 | 248.00 | 265.94 | 265.94 | 1,712,160 |
| Jun 06, 2024 | 278.89 | 279.94 | 261.00 | 263.59 | 263.59 | 488,725 |
| Jun 05, 2024 | 282.25 | 289.21 | 276.55 | 278.21 | 278.21 | 906,623 |
| Jun 04, 2024 | 282.11 | 294.98 | 280.15 | 283.70 | 283.70 | 2,287,933 |
| Jun 03, 2024 | 289.00 | 290.45 | 280.52 | 282.64 | 282.64 | 648,689 |
| May 31, 2024 | 279.87 | 293.50 | 277.05 | 289.45 | 289.45 | 1,247,089 |
| May 30, 2024 | 275.00 | 282.40 | 274.00 | 276.42 | 276.42 | 454,732 |
| May 29, 2024 | 286.50 | 287.50 | 275.00 | 277.50 | 277.50 | 794,557 |
| May 28, 2024 | 285.57 | 285.57 | 285.57 | 285.57 | 285.57 | - |
| May 24, 2024 | 264.00 | 285.31 | 264.00 | 285.31 | 285.31 | 1,397,832 |
| May 23, 2024 | 271.00 | 274.69 | 263.00 | 265.40 | 265.40 | 1,265,262 |
| May 22, 2024 | 289.87 | 292.00 | 270.60 | 274.39 | 274.39 | 1,005,978 |
| May 21, 2024 | 286.00 | 291.30 | 275.99 | 285.95 | 285.95 | 1,279,708 |
| May 20, 2024 | 286.80 | 286.80 | 271.96 | 284.14 | 284.14 | 1,579,947 |
| May 17, 2024 | 285.00 | 296.61 | 280.00 | 283.98 | 283.98 | 1,807,649 |
| May 16, 2024 | 297.50 | 298.95 | 281.05 | 285.56 | 285.56 | 2,556,408 |
| May 15, 2024 | 311.97 | 315.00 | 293.10 | 299.00 | 299.00 | 2,733,538 |
| May 14, 2024 | 310.95 | 322.44 | 307.00 | 310.79 | 310.79 | 3,972,599 |
| May 13, 2024 | 290.88 | 310.35 | 289.00 | 310.35 | 310.35 | 4,281,244 |
| May 10, 2024 | 295.70 | 302.00 | 281.00 | 288.70 | 288.70 | 3,737,973 |
| May 09, 2024 | 279.00 | 298.76 | 275.11 | 294.83 | 294.83 | 6,464,003 |
| May 08, 2024 | 293.00 | 293.00 | 270.87 | 277.92 | 277.92 | 3,975,804 |
| May 07, 2024 | 305.00 | 305.00 | 285.50 | 292.83 | 292.83 | 4,605,241 |
| May 06, 2024 | 286.41 | 286.41 | 286.41 | 286.41 | 286.41 | 105,138 |
| May 03, 2024 | 256.00 | 266.43 | 255.00 | 266.43 | 266.43 | 1,532,812 |
| May 02, 2024 | 232.02 | 249.38 | 232.02 | 247.84 | 247.84 | 3,984,709 |
| May 01, 2024 | - | - | - | - | - | - |
| Apr 30, 2024 | 226.80 | 243.97 | 224.00 | 231.98 | 231.98 | 6,323,457 |
| Apr 29, 2024 | 222.88 | 226.95 | 217.50 | 226.95 | 226.95 | 1,726,540 |
| Apr 26, 2024 | 199.50 | 211.12 | 199.00 | 211.12 | 211.12 | 2,546,040 |
| Apr 25, 2024 | 184.49 | 196.39 | 181.91 | 196.39 | 196.39 | 5,888,604 |
| Apr 24, 2024 | 181.49 | 185.00 | 178.50 | 182.69 | 182.69 | 1,125,573 |
| Apr 23, 2024 | 183.50 | 184.01 | 178.50 | 180.11 | 180.11 | 1,561,960 |
| Apr 22, 2024 | 179.98 | 187.70 | 172.52 | 184.19 | 184.19 | 2,721,366 |
| Apr 19, 2024 | 167.00 | 178.45 | 167.00 | 177.72 | 177.72 | 5,250,985 |
| Apr 18, 2024 | 165.60 | 170.75 | 163.82 | 166.00 | 166.00 | 1,271,271 |
| Apr 17, 2024 | 164.00 | 168.97 | 164.00 | 165.29 | 165.29 | 744,636 |
| Apr 16, 2024 | 172.01 | 173.80 | 165.80 | 166.66 | 166.66 | 1,262,746 |
| Apr 15, 2024 | 165.00 | 175.00 | 164.00 | 171.83 | 171.83 | 2,603,827 |
| Apr 12, 2024 | - | - | - | - | - | - |
| Apr 11, 2024 | - | - | - | - | - | - |
| Apr 10, 2024 | - | - | - | - | - | - |
| Apr 09, 2024 | 173.90 | 174.29 | 165.11 | 168.28 | 168.28 | 1,039,739 |
| Apr 08, 2024 | 177.00 | 178.80 | 171.60 | 174.64 | 174.64 | 2,199,084 |
| Apr 05, 2024 | - | - | - | - | - | - |
| Apr 04, 2024 | 169.00 | 178.90 | 164.00 | 176.18 | 176.18 | 2,306,294 |
| Apr 03, 2024 | 168.00 | 174.70 | 166.65 | 168.37 | 168.37 | 1,521,661 |
| Apr 02, 2024 | 161.80 | 172.90 | 161.00 | 167.73 | 167.73 | 2,155,850 |
| Apr 01, 2024 | 159.50 | 163.00 | 159.50 | 161.29 | 161.29 | 520,161 |
| Mar 28, 2024 | 158.50 | 161.98 | 157.82 | 159.03 | 159.03 | 368,448 |
| Mar 27, 2024 | 161.49 | 164.50 | 156.80 | 157.63 | 157.63 | 434,633 |
| Mar 26, 2024 | 158.50 | 165.30 | 156.50 | 161.40 | 161.40 | 1,151,104 |
| Mar 25, 2024 | - | - | - | - | - | - |
| Mar 22, 2024 | 156.00 | 158.00 | 152.50 | 153.73 | 153.73 | 319,002 |
| Mar 21, 2024 | 162.00 | 164.00 | 153.51 | 154.94 | 154.94 | 597,949 |
| Mar 20, 2024 | 166.67 | 167.39 | 161.00 | 162.11 | 162.11 | 746,601 |
| Mar 19, 2024 | 163.94 | 172.44 | 163.00 | 165.37 | 165.37 | 1,875,404 |
| Mar 18, 2024 | 164.89 | 167.97 | 159.00 | 164.11 | 164.11 | 1,203,271 |
| Mar 15, 2024 | 160.01 | 170.46 | 160.01 | 164.60 | 164.60 | 2,468,033 |
| Mar 14, 2024 | 149.50 | 158.65 | 149.50 | 158.57 | 158.57 | 1,663,376 |
| Mar 13, 2024 | 156.00 | 162.30 | 147.33 | 147.58 | 147.58 | 1,306,941 |
| Mar 12, 2024 | 173.00 | 173.49 | 159.28 | 159.28 | 159.28 | 1,430,121 |
| Mar 11, 2024 | 162.89 | 172.19 | 161.50 | 172.19 | 172.19 | 2,192,392 |
| Mar 08, 2024 | 149.99 | 160.18 | 149.00 | 160.18 | 160.18 | 2,182,015 |
| Mar 07, 2024 | 151.99 | 151.99 | 145.11 | 149.00 | 149.00 | 1,144,018 |
| Mar 06, 2024 | 146.01 | 154.00 | 145.10 | 150.27 | 150.27 | 1,759,510 |
| Mar 05, 2024 | 142.00 | 148.80 | 141.00 | 144.74 | 144.74 | 1,377,631 |
| Mar 04, 2024 | 145.25 | 147.49 | 141.00 | 141.46 | 141.46 | 1,139,328 |
| Mar 01, 2024 | 134.25 | 144.18 | 134.25 | 144.18 | 144.18 | 1,487,855 |
| Feb 29, 2024 | 139.85 | 140.90 | 132.00 | 134.12 | 134.12 | 510,780 |
| Feb 28, 2024 | 136.00 | 141.85 | 136.00 | 137.78 | 137.78 | 415,165 |
| Feb 27, 2024 | 142.25 | 143.90 | 137.45 | 138.03 | 138.03 | 588,426 |
| Feb 26, 2024 | 140.00 | 146.44 | 139.00 | 141.71 | 141.71 | 1,574,964 |
| Feb 23, 2024 | 140.50 | 143.50 | 137.50 | 139.26 | 139.26 | 681,988 |
| Feb 22, 2024 | 135.00 | 145.00 | 135.00 | 141.99 | 141.99 | 2,312,812 |
| Feb 21, 2024 | 130.05 | 135.94 | 127.04 | 135.20 | 135.20 | 1,471,868 |
| Feb 20, 2024 | 129.00 | 132.00 | 125.50 | 126.46 | 126.46 | 1,028,136 |
| Feb 16, 2024 | 136.99 | 136.99 | 126.84 | 127.12 | 127.12 | 504,354 |
| Feb 15, 2024 | 146.90 | 146.90 | 136.40 | 137.12 | 137.12 | 891,056 |
| Feb 14, 2024 | 145.00 | 149.01 | 144.00 | 147.46 | 147.46 | 591,650 |
| Feb 13, 2024 | 139.00 | 148.20 | 131.09 | 142.61 | 142.61 | 1,593,725 |
| Feb 12, 2024 | 152.00 | 153.98 | 141.53 | 141.72 | 141.72 | 428,982 |
| Feb 09, 2024 | 155.00 | 158.79 | 149.00 | 153.01 | 153.01 | 246,798 |
| Feb 08, 2024 | 160.03 | 160.03 | 160.03 | 160.03 | 160.03 | - |
| Feb 07, 2024 | 152.80 | 161.90 | 152.30 | 160.03 | 160.03 | 937,455 |
| Feb 06, 2024 | 147.00 | 153.49 | 147.00 | 152.09 | 152.09 | 292,969 |
| Feb 05, 2024 | - | - | - | - | - | - |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.