Sponsored
GCIL
Ghorahi Cement Industry Limited
350.10
-29.90
(-7.87%)
Open
380.00
High
384.00
Low
349.90
Vol
1,111,629
Turnover
400,742,379.20
52W H/L
489.90 / 315.50
Financial Fundamentals
FY 82/83 - Q4Loading fundamentals...
GCIL Candlestick Chart
GCIL
LTP: -
-
-
O: -
H: -
L: -
Vol: -
VolSMA20: -
EMA9: -
EMA20: -
SCROLL
Price History
GCIL (Recent 30 Trading Days)
30 Records
| S.N. | Date | LTP | Diff | Diff % | Open | High | Low | Volume | Turnover | 52W High | 52W Low |
|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 2026-11-13 | 350.10 | -29.90 | -7.87% | 380.00 | 384.00 | 349.90 | 11,11,629 | 40,07,42,379.20 | 489.90 | 315.50 |
| 2 | 2026-11-06 | 380.00 | -26.00 | -6.40% | 406.00 | 406.00 | 379.90 | 5,62,826 | 21,63,48,988.70 | 489.90 | 315.50 |
| 3 | 2026-11-05 | 406.00 | -14.00 | -3.33% | 416.00 | 418.00 | 400.10 | 33,263 | 1,34,63,592.90 | 489.90 | 315.50 |
| 4 | 2026-11-04 | 420.00 | +20.00 | +5.00% | 400.00 | 427.00 | 360.10 | 13,78,155 | 51,24,38,741.70 | 489.90 | 315.50 |
| 5 | 2026-11-03 | 400.00 | +6.60 | +1.68% | 391.20 | 401.90 | 390.10 | 25,483 | 1,00,87,547.40 | 489.90 | 315.50 |
| 6 | 2026-11-02 | 393.40 | -6.90 | -1.72% | 400.00 | 403.00 | 393.00 | 38,630 | 1,53,86,657.40 | 489.90 | 315.50 |
| 7 | 2026-10-30 | 400.30 | +2.30 | +0.58% | 399.00 | 414.00 | 399.00 | 88,477 | 3,60,19,041.60 | 489.90 | 315.50 |
| 8 | 2026-10-29 | 398.00 | -3.00 | -0.75% | 401.10 | 408.00 | 395.10 | 47,136 | 1,88,87,422.20 | 489.90 | 315.50 |
| 9 | 2026-10-28 | 401.00 | +8.00 | +2.04% | 394.00 | 405.00 | 393.00 | 44,032 | 1,76,44,671.70 | 489.90 | 315.50 |
| 10 | 2026-10-27 | 393.00 | -4.00 | -1.01% | 395.20 | 402.00 | 391.20 | 37,853 | 1,50,27,169.10 | 489.90 | 315.50 |
| 11 | 2026-10-26 | 397.00 | +17.00 | +4.47% | 373.20 | 404.90 | 373.20 | 70,138 | 2,77,07,259.10 | 489.90 | 315.50 |
| 12 | 2026-10-16 | 380.00 | -3.00 | -0.78% | 379.10 | 385.00 | 377.00 | 31,050 | 1,18,20,862.40 | 489.90 | 315.50 |
| 13 | 2026-10-15 | 383.00 | -4.60 | -1.19% | 385.00 | 389.00 | 380.10 | 8,638 | 33,05,528.10 | 489.90 | 315.50 |
| 14 | 2026-10-14 | 387.60 | +2.60 | +0.68% | 385.00 | 388.00 | 380.40 | 16,386 | 62,59,163.70 | 489.90 | 315.50 |
| 15 | 2026-10-13 | 385.00 | -9.00 | -2.28% | 389.00 | 394.00 | 383.30 | 14,011 | 54,11,377.00 | 489.90 | 315.50 |
| 16 | 2026-10-12 | 394.00 | +4.00 | +1.03% | 390.00 | 396.00 | 384.20 | 27,433 | 1,07,59,970.10 | 489.90 | 315.50 |
| 17 | 2026-10-09 | 390.00 | -1.40 | -0.36% | 385.00 | 397.90 | 385.00 | 17,991 | 70,61,020.50 | 489.90 | 315.50 |
| 18 | 2026-10-08 | 391.40 | +10.10 | +2.65% | 380.10 | 391.40 | 377.40 | 39,291 | 1,50,96,917.00 | 489.90 | 315.50 |
| 19 | 2026-10-07 | 381.30 | -3.60 | -0.94% | 386.00 | 386.30 | 380.20 | 21,702 | 83,12,905.90 | 489.90 | 315.50 |
| 20 | 2026-10-06 | 384.90 | +4.90 | +1.29% | 385.00 | 386.00 | 377.00 | 18,266 | 69,90,264.80 | 489.90 | 315.50 |
| 21 | 2026-10-05 | 380.00 | -3.00 | -0.78% | 363.90 | 399.50 | 363.90 | 21,802 | 82,80,058.80 | 489.90 | 315.50 |
| 22 | 2026-10-02 | 383.00 | -8.00 | -2.05% | 392.00 | 397.90 | 383.00 | 18,305 | 70,82,572.90 | 489.90 | 315.50 |
| 23 | 2026-10-01 | 391.00 | -5.00 | -1.26% | 396.00 | 400.00 | 391.00 | 24,681 | 97,16,195.00 | 489.90 | 315.50 |
| 24 | 2026-09-30 | 396.00 | -3.80 | -0.95% | 390.00 | 401.90 | 390.00 | 27,462 | 1,08,95,298.80 | 489.90 | 315.50 |
| 25 | 2026-09-29 | 399.80 | -0.20 | -0.05% | 391.20 | 400.00 | 389.00 | 31,960 | 1,25,81,148.10 | 489.90 | 315.50 |
| 26 | 2026-09-28 | 400.00 | -1.30 | -0.32% | 421.30 | 421.30 | 391.00 | 1,05,462 | 4,28,89,050.70 | 489.90 | 315.50 |
| 27 | 2026-09-24 | 401.30 | +26.50 | +7.07% | 370.10 | 409.00 | 370.00 | 1,84,579 | 7,33,58,755.80 | 489.90 | 315.50 |
| 28 | 2026-09-23 | 374.80 | -7.20 | -1.88% | 382.00 | 383.00 | 372.00 | 28,346 | 1,06,82,175.80 | 489.90 | 315.50 |
| 29 | 2026-09-22 | 382.00 | +5.70 | +1.51% | 376.00 | 382.00 | 376.00 | 25,121 | 95,26,656.70 | 489.90 | 315.50 |
| 30 | 2026-09-18 | 376.30 | -2.70 | -0.71% | 380.00 | 383.90 | 376.20 | 23,052 | 87,15,618.10 | 489.90 | 315.50 |