Ghorahi Cement Industry LimitedPrice History

GCIL

Manufacturing And Processing Listed Website ↗

Rs383 -8 ▼ 2.05%

As of Fri, Oct 02 · 02:59 PM

EPS

-6.13

P/E Ratio

-62.48

Book Value

165.73

PBV

2.31

1Y Yield

-14.64%

Face Value

100

Fundamentals as of Q4 · 082-083

Overview Price History Dividend History

Price Chart

GCIL price summary

Over the last year, Ghorahi Cement Industry Limited (GCIL) traded between Rs 315.5 (Jul 15, 2026) and Rs 489.9 (Mar 23, 2026). It last closed at Rs 383 on Oct 02, 2026, down 14.64% over the period. Average daily volume: 27,374 shares across 231 trading days.

Daily Prices · last 1 year

Date	Open	High	Low	Close	Ch	Ch %	Volume
Oct 02, 2026	392	397.9	383	383	-8	▼ 2.05%	18,305
Oct 01, 2026	396	400	391	391	-5	▼ 1.26%	24,681
Sep 30, 2026	390	401.9	390	396	-3.8	▼ 0.95%	27,462
Sep 29, 2026	391.2	400	389	399.8	-0.2	▼ 0.05%	31,960
Sep 28, 2026	421.3	421.3	391	400	-1.3	▼ 0.32%	1,05,462
Sep 24, 2026	370.1	409	370	401.3	+26.5	▲ 7.07%	1,84,579
Sep 23, 2026	382	383	372	374.8	-7.2	▼ 1.88%	28,346
Sep 22, 2026	376	382	376	382	+5.7	▲ 1.51%	25,121
Sep 18, 2026	380	383.9	376.2	376.3	-2.7	▼ 0.71%	23,052
Sep 17, 2026	385	385	376	379	+2.9	▲ 0.77%	24,792
Sep 16, 2026	383	386.5	376	376.1	-7.9	▼ 2.06%	39,187
Sep 15, 2026	376	388	376	384	+9.1	▲ 2.43%	59,204
Sep 14, 2026	367.8	378	367.8	374.9	+7.1	▲ 1.93%	22,001
Sep 11, 2026	363	372	362.3	367.8	+4.5	▲ 1.24%	22,046
Sep 10, 2026	370.1	375	362.6	363.3	-8.7	▼ 2.34%	29,826
Sep 09, 2026	378.5	382	370.6	372	-6.5	▼ 1.72%	37,249
Sep 07, 2026	380	384.9	376.1	378.5	-0.8	▼ 0.21%	37,171
Sep 03, 2026	386	386	379	379.3	-6.7	▼ 1.74%	22,215
Sep 02, 2026	376	388	370.1	386	+10	▲ 2.66%	67,343
Sep 01, 2026	399.2	402	375	376	-22	▼ 5.53%	67,409
Aug 31, 2026	375	399.4	375	398	+28	▲ 7.57%	1,73,367
Aug 27, 2026	343	374.9	339	370	+28	▲ 8.19%	1,49,484
Aug 26, 2026	338	346	336.1	342	+4	▲ 1.18%	20,586
Aug 25, 2026	336	341	335	338	-3	▼ 0.88%	7,116
Aug 24, 2026	337.2	341	336	341	+0.5	▲ 0.15%	13,377
Aug 21, 2026	340.4	346	340.3	340.5	-4.4	▼ 1.28%	6,378
Aug 20, 2026	340	344.9	338	344.9	+2.9	▲ 0.85%	7,927
Aug 19, 2026	339.8	344.9	339.8	342	+2	▲ 0.59%	3,060
Aug 18, 2026	340.1	348	340	340	-1.1	▼ 0.32%	8,137
Aug 17, 2026	344	350	341.1	341.1	-2.9	▼ 0.84%	7,928
Aug 14, 2026	342.1	347	342.1	344	-2	▼ 0.58%	7,179
Aug 13, 2026	340.1	349.8	340	346	+4	▲ 1.17%	3,656
Aug 12, 2026	346	349	340	342	-5.1	▼ 1.47%	11,274
Aug 11, 2026	344	350	344	347.1	+2	▲ 0.58%	12,073
Aug 10, 2026	340	348	340	345.1	+0.1	▲ 0.03%	5,383
Aug 07, 2026	350	350	345	345	-5	▼ 1.43%	13,380
Aug 06, 2026	353	355	350	350	-2.5	▼ 0.71%	9,521
Aug 05, 2026	355	357	351	352.5	+0.4	▲ 0.11%	11,113
Aug 04, 2026	355	358	350	352.1	-3	▼ 0.84%	6,309
Aug 03, 2026	367.5	367.5	355.1	355.1	-3.9	▼ 1.09%	15,333
Jul 31, 2026	354.1	360.9	354.1	359	-0.8	▼ 0.22%	8,094
Jul 30, 2026	360	363	358	359.8	+1.8	▲ 0.50%	15,066
Jul 29, 2026	354.4	365	354.4	358	-2	▼ 0.56%	15,230
Jul 28, 2026	358	368	354.5	360	+1	▲ 0.28%	20,728
Jul 27, 2026	361.3	365	355.7	359	-5	▼ 1.37%	12,425
Jul 24, 2026	345.8	372.5	345.8	364	0	• 0.00%	17,122
Jul 23, 2026	365	365	354.6	364	-1	▼ 0.27%	16,393
Jul 22, 2026	360	367.7	359.2	365	-3.9	▼ 1.06%	22,329
Jul 21, 2026	373	375	364	368.9	-3.1	▼ 0.83%	25,472
Jul 20, 2026	385.3	385.3	361.2	372	+5	▲ 1.36%	31,484
Jul 17, 2026	341	367	341	367	+27	▲ 7.94%	10
Jul 16, 2026	323	341	323	340	+16.3	▲ 5.04%	28,976
Jul 15, 2026	322.5	329	315.5	323.7	+1.2	▲ 0.37%	22,389
Jul 14, 2026	321	329.9	320.3	322.5	-4.5	▼ 1.38%	17,134
Jul 13, 2026	325.2	332	325	327	-7.7	▼ 2.30%	21,175
Jul 10, 2026	329	335	326	334.7	+6.6	▲ 2.01%	20,772
Jul 09, 2026	336	338	328	328.1	-7.9	▼ 2.35%	25,487
Jul 08, 2026	343	343	335.6	336	-7	▼ 2.04%	21,772
Jul 07, 2026	346	348	340.8	343	-2.6	▼ 0.75%	18,615
Jul 06, 2026	372.7	372.7	345	345.6	-9.4	▼ 2.65%	16,154
Jul 03, 2026	337.2	359	337.2	355	+0.1	▲ 0.03%	10,360
Jul 02, 2026	357	357	350	354.9	+0.2	▲ 0.06%	15,266
Jul 01, 2026	349	357	349	354.7	+5.7	▲ 1.63%	11,186
Jun 30, 2026	355	355	348	349	-3.3	▼ 0.94%	20,739
Jun 29, 2026	345	365	345	352.3	-10.2	▼ 2.81%	16,173
Jun 26, 2026	373	373	358.1	362.5	-2.5	▼ 0.68%	18,881
Jun 25, 2026	367	368	364	365	-2	▼ 0.54%	13,015
Jun 24, 2026	368	368	360	367	+0.1	▲ 0.03%	22,636
Jun 23, 2026	390.6	390.6	365.3	366.9	-5.1	▼ 1.37%	23,818
Jun 22, 2026	358.2	379	358.2	372	-3	▼ 0.80%	17,137
Jun 19, 2026	375.2	379	374	375	-2	▼ 0.53%	15,008
Jun 18, 2026	386.7	390	372	377	-9.7	▼ 2.51%	28,614
Jun 17, 2026	389	392	382	386.7	-2.3	▼ 0.59%	12,786
Jun 16, 2026	387	395	383	389	+2	▲ 0.52%	30,777
Jun 15, 2026	369.2	398	369.2	387	-1.5	▼ 0.39%	26,346
Jun 12, 2026	400	400	382	388.5	-12.5	▼ 3.12%	1,13,123
Jun 11, 2026	410	413	400	401	-11	▼ 2.67%	50,982
Jun 10, 2026	411	418	410.5	412	-3	▼ 0.72%	32,304
Jun 09, 2026	413.3	418	411	415	-1	▼ 0.24%	11,087
Jun 08, 2026	416	422	414	416	-2	▼ 0.48%	9,822
Jun 05, 2026	418	424.9	416.4	418	-5.5	▼ 1.30%	15,879
Jun 04, 2026	428.6	430	418.2	423.5	-5.1	▼ 1.19%	16,636
Jun 03, 2026	428	434.2	421.3	428.6	+2.6	▲ 0.61%	23,232
Jun 02, 2026	425	434.9	420.1	426	-4	▼ 0.93%	15,713
Jun 01, 2026	439	443	425	430	-9	▼ 2.05%	25,974
May 27, 2026	431	445	427.7	439	+8	▲ 1.86%	79,744
May 26, 2026	426.5	437	426.5	431	-4.5	▼ 1.03%	24,661
May 25, 2026	418.2	435.5	418	435.5	+11.5	▲ 2.71%	68,609
May 22, 2026	412.1	424	412.1	424	+7.9	▲ 1.90%	9,640
May 21, 2026	419.4	425	415.1	416.1	-6.8	▼ 1.61%	7,057
May 20, 2026	414.1	422.9	406	422.9	+8.9	▲ 2.15%	21,916
May 19, 2026	436.6	436.6	410.5	414	-1.9	▼ 0.46%	9,557
May 18, 2026	412.1	417.1	412.1	415.9	-1.1	▼ 0.26%	4,018
May 15, 2026	410.5	418.9	405	417	0	• 0.00%	11,372
May 14, 2026	413	417	413	417	-2.9	▼ 0.69%	3,331
May 13, 2026	420	420	412	419.9	+2.2	▲ 0.53%	8,442
May 12, 2026	405	423	405	417.7	-6.8	▼ 1.60%	15,364
May 11, 2026	417	426.8	416	424.5	+4.5	▲ 1.07%	11,071
May 08, 2026	414	420	414	420	+6	▲ 1.45%	8,021
May 07, 2026	415	416	410	414	-5	▼ 1.19%	9,562
May 06, 2026	415	420.1	415	419	+1	▲ 0.24%	3,070
May 05, 2026	410	421	402	418	+5.6	▲ 1.36%	7,443
May 04, 2026	415	420	409	412.4	-2.6	▼ 0.63%	12,076
Apr 30, 2026	419.6	419.6	411	415	-5	▼ 1.19%	9,456
Apr 29, 2026	400	420	400	420	+5.7	▲ 1.38%	14,865
Apr 28, 2026	427	432	414	414.3	-12.7	▼ 2.97%	29,950
Apr 27, 2026	427.5	432	421	427	-0.5	▼ 0.12%	9,887
Apr 24, 2026	425	430	420	427.5	-7.5	▼ 1.72%	18,141
Apr 23, 2026	430	435	425.7	435	0	• 0.00%	16,213
Apr 22, 2026	439	439	426.1	435	0	• 0.00%	11,549
Apr 21, 2026	435.1	444.4	430	435	-0.1	▼ 0.02%	26,237
Apr 20, 2026	463	463	421.2	435.1	-6.4	▼ 1.45%	17,807
Apr 17, 2026	440	447	436	441.5	-2.5	▼ 0.56%	22,437
Apr 16, 2026	450	458.9	440	444	-9.8	▼ 2.16%	58,594
Apr 15, 2026	447	464	437	453.8	+10.9	▲ 2.46%	88,141
Apr 13, 2026	431.2	444	431.2	442.9	+2.9	▲ 0.66%	21,146
Apr 10, 2026	449.8	449.8	435	440	-1	▼ 0.23%	37,544
Apr 09, 2026	433	448	433	441	+3.8	▲ 0.87%	45,425
Apr 08, 2026	423	441	423	437.2	+13.4	▲ 3.16%	33,866
Apr 07, 2026	424.6	432.8	418	423.8	+3.7	▲ 0.88%	28,207
Apr 06, 2026	413	430	410	420.1	+5.9	▲ 1.42%	49,982
Apr 05, 2026	430	430	414.2	414.2	-19.8	▼ 4.56%	47,234
Apr 02, 2026	437	444	431.1	434	-2.9	▼ 0.66%	48,620
Apr 01, 2026	443	444.9	432.1	436.9	-9.6	▼ 2.15%	42,413
Mar 31, 2026	431.5	448.8	431.5	446.5	+9.5	▲ 2.17%	40,168
Mar 30, 2026	445.1	455	434	437	-14	▼ 3.10%	49,086
Mar 29, 2026	467	470	444	451	-16	▼ 3.43%	1,04,078
Mar 26, 2026	470.9	470.9	457.8	467	+5.3	▲ 1.15%	54,112
Mar 25, 2026	476	477	460.2	461.7	-13.3	▼ 2.80%	91,877
Mar 24, 2026	472	479.2	471	475	-1	▼ 0.21%	31,338
Mar 23, 2026	470	489.9	458.3	476	+6	▲ 1.28%	1,35,998
Mar 22, 2026	451	475	451	470	+18.9	▲ 4.19%	1,27,382
Mar 19, 2026	440	456	440	451.1	+11	▲ 2.50%	79,979
Mar 17, 2026	440	445	435.1	440.1	+0.1	▲ 0.02%	24,229
Mar 16, 2026	435	449	435	440	-1	▼ 0.23%	61,569
Mar 15, 2026	440	445.5	439.1	441	-7	▼ 1.56%	25,818
Mar 12, 2026	435	448	433	448	+8.1	▲ 1.84%	54,297
Mar 11, 2026	440	448.7	435.5	439.9	-7.8	▼ 1.74%	33,608
Mar 10, 2026	460.4	460.4	431.5	447.7	-12.7	▼ 2.76%	95,438
Mar 09, 2026	434	460.4	434	460.4	+34.9	▲ 8.20%	894
Mar 03, 2026	411.7	426	411.7	425.5	+6.5	▲ 1.55%	14,505
Mar 01, 2026	409.9	420	409	419	+4	▲ 0.96%	9,075
Feb 26, 2026	409.1	418	409.1	415	+3.5	▲ 0.85%	10,852
Feb 25, 2026	407.8	415	407.8	411.5	-0.5	▼ 0.12%	7,577
Feb 24, 2026	407	412	406.4	412	+5	▲ 1.23%	9,185
Feb 23, 2026	405	411	405	407	-1.6	▼ 0.39%	9,682
Feb 22, 2026	410	412	407.1	408.6	-2.9	▼ 0.70%	15,988
Feb 17, 2026	416.9	416.9	411.1	411.5	-5.4	▼ 1.30%	13,710
Feb 16, 2026	416	418	415	416.9	+0.7	▲ 0.17%	16,184
Feb 12, 2026	414	420	414	416.2	+1.1	▲ 0.26%	20,556
Feb 11, 2026	420	420.1	415	415.1	-0.9	▼ 0.22%	15,866
Feb 10, 2026	415	422	415	416	-2	▼ 0.48%	16,318
Feb 09, 2026	420	422	416	418	-4	▼ 0.95%	22,873
Feb 08, 2026	427	432.5	421	422	-5	▼ 1.17%	23,866
Feb 05, 2026	415.2	428	415.2	427	+7	▲ 1.67%	19,955
Feb 04, 2026	410.2	425	410.2	420	+1.5	▲ 0.36%	9,133
Feb 03, 2026	418	422	415.1	418.5	-2.7	▼ 0.64%	21,722
Feb 02, 2026	424.9	428	418	421.2	-3.7	▼ 0.87%	18,722
Feb 01, 2026	430	430	421.2	424.9	-2.1	▼ 0.49%	17,740
Jan 29, 2026	431.2	437.9	427	427	-6	▼ 1.39%	27,432
Jan 28, 2026	428	434	425	433	+2.5	▲ 0.58%	21,178
Jan 27, 2026	445	445	427	430.5	-9.5	▼ 2.16%	42,933
Jan 26, 2026	443	448.6	436	440	-3	▼ 0.68%	50,937
Jan 25, 2026	435	450	435	443	+8	▲ 1.84%	42,813
Jan 22, 2026	430	435	426	435	+1	▲ 0.23%	27,926
Jan 21, 2026	440.1	444.9	430	434	-6	▼ 1.36%	20,825
Jan 20, 2026	438	450.6	438	440	+6	▲ 1.38%	43,112
Jan 18, 2026	425	435	425	434	+6	▲ 1.40%	34,385
Jan 14, 2026	425	433.5	425	428	-2	▼ 0.47%	22,832
Jan 13, 2026	436.9	437	427	430	-7.5	▼ 1.71%	21,370
Jan 12, 2026	419	437.5	419	437.5	+17.5	▲ 4.17%	60,158
Jan 08, 2026	425	425	417.6	420	-4.8	▼ 1.13%	26,830
Jan 07, 2026	436.6	436.6	420.6	424.8	-3.3	▼ 0.77%	14,871
Jan 06, 2026	431.1	443.6	427	428.1	-7.8	▼ 1.79%	30,281
Jan 05, 2026	406	439	406	435.9	+25.9	▲ 6.32%	86,876
Jan 04, 2026	408	415	405.3	410	-2.1	▼ 0.51%	15,608
Jan 01, 2026	415	417.9	412	412.1	-4.5	▼ 1.08%	7,493
Dec 31, 2025	417	420	415	416.6	+5.6	▲ 1.36%	12,141
Dec 29, 2025	423	423	411	411	-8	▼ 1.91%	21,424
Dec 28, 2025	401.5	421	401.5	419	+13.7	▲ 3.38%	23,591
Dec 24, 2025	405	410	404	405.3	+0.3	▲ 0.07%	8,817
Dec 23, 2025	403	408	402	405	-2	▼ 0.49%	8,067
Dec 22, 2025	404.5	409	403.3	407	+1	▲ 0.25%	10,960
Dec 21, 2025	403.1	409.8	403.1	406	-1	▼ 0.25%	13,831
Dec 18, 2025	405	414.8	405	407	-3	▼ 0.73%	11,889
Dec 17, 2025	408	416	408	410	-4	▼ 0.97%	9,544
Dec 16, 2025	402	414.9	402	414	+6.1	▲ 1.50%	11,217
Dec 15, 2025	416.1	416.1	400.2	407.9	-0.1	▼ 0.02%	18,436
Dec 14, 2025	415	420	404.1	408	-48.1	▼ 10.55%	25,755
Dec 11, 2025	465	465	455.1	456.1	-4.5	▼ 0.98%	47,974
Dec 10, 2025	453	463.6	453	460.6	+1.6	▲ 0.35%	12,717
Dec 09, 2025	454	465	454	459	+1	▲ 0.22%	19,511
Dec 08, 2025	452.1	461	452	458	+6.3	▲ 1.39%	25,058
Dec 07, 2025	450	459	450	451.7	-6.4	▼ 1.40%	30,409
Dec 03, 2025	460	465	458	458.1	-2.5	▼ 0.54%	31,533
Dec 02, 2025	460.7	469.9	460.1	460.6	-2.4	▼ 0.52%	22,398
Dec 01, 2025	469.9	469.9	462	463	-2	▼ 0.43%	29,116
Nov 30, 2025	462	475	462	465	+10.7	▲ 2.36%	1,24,451
Nov 27, 2025	462	462	451.1	454.3	-5.5	▼ 1.20%	18,783
Nov 26, 2025	450	462	444	459.8	+6.8	▲ 1.50%	24,429
Nov 25, 2025	445	453	440.1	453	+8.1	▲ 1.82%	34,590
Nov 24, 2025	437	444.9	434.6	444.9	+7.9	▲ 1.81%	26,772
Nov 23, 2025	424.3	443	424.3	437	+10	▲ 2.34%	17,885
Nov 20, 2025	422	434.4	420.1	427	+3.7	▲ 0.87%	18,373
Nov 19, 2025	422	429.9	422	423.3	-2.7	▼ 0.63%	6,601
Nov 18, 2025	431	433	425	426	-1.1	▼ 0.26%	10,637
Nov 17, 2025	424	427.9	418.7	427.1	+2.3	▲ 0.54%	4,532
Nov 16, 2025	420	427	420	424.8	-0.7	▼ 0.16%	6,648
Nov 13, 2025	422	425.5	419	425.5	+3.5	▲ 0.83%	13,298
Nov 12, 2025	427	432.7	421.2	422	-5	▼ 1.17%	14,244
Nov 11, 2025	421	431	421	427	+2	▲ 0.47%	7,083
Nov 10, 2025	425	430	420.1	425	-0.4	▼ 0.09%	8,742
Nov 09, 2025	425.6	431	425.3	425.4	-6.6	▼ 1.53%	10,896
Nov 06, 2025	428.1	439.5	428	432	+3	▲ 0.70%	24,941
Nov 05, 2025	428.1	437	428	429	-2.8	▼ 0.65%	12,518
Nov 04, 2025	438.1	449	430	431.8	-8.7	▼ 1.98%	20,315
Nov 03, 2025	440	451.6	436	440.5	+3	▲ 0.69%	23,610
Nov 02, 2025	430	442	425	437.5	+7.5	▲ 1.74%	13,409
Oct 30, 2025	411	435	411	430	+11	▲ 2.63%	16,661
Oct 29, 2025	428	428	416.6	419	-3	▼ 0.71%	13,627
Oct 28, 2025	404	425	404	422	+12	▲ 2.93%	14,050
Oct 26, 2025	411.7	415.1	400	410	-10	▼ 2.38%	24,718
Oct 19, 2025	415	425	415	420	+0.5	▲ 0.12%	8,138
Oct 16, 2025	438	438	419.5	419.5	-10.4	▼ 2.42%	14,899
Oct 15, 2025	432.3	438	425.5	429.9	-7.1	▼ 1.62%	13,436
Oct 14, 2025	445	445	434	437	-8	▼ 1.80%	7,665
Oct 13, 2025	440	449.9	428.7	445	+1.4	▲ 0.32%	15,338
Oct 12, 2025	445	453	430.3	443.6	-10.2	▼ 2.25%	29,248
Oct 09, 2025	456.7	470	451	453.8	+6	▲ 1.34%	17,993
Oct 08, 2025	448	449.9	438	447.8	-0.9	▼ 0.20%	26,042
Oct 07, 2025	464	465.9	448.6	448.7	—	—	26,188

Ghorahi Cement Industry LimitedPrice History

Price Chart

GCIL price summary

Daily Prices · last 1 year

More Manufacturing And Processing companies