Ghorahi Cement Industry Limited

GCIL

Manufacturing And ProcessingListedWebsite

Rs399.8▼ -0.2 (0.05%)

As of Sep 29, 2026 · 02:59

EPS -6.13

P/E Ratio -65.22

Book Value 165.73

PBV 2.41

1Y Yield -10.90%

Face Value 100

Fundamentals as of Q4 · 082-083

Overview Price History Dividend History

Price History · 1 Year

Daily Prices

Date	Open	High	Low	Close	Ch	Ch%	Volume
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%	105,462
Sep 24, 2026	370.1	409	370	401.3	+26.5	▲ 7.07%	184,579
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%	173,367
Aug 27, 2026	343	374.9	339	370	+28	▲ 8.19%	149,484
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	▲ 0.5%	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%	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	▼ 2.3%	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	▼ 0.8%	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%	113,123
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	▼ 1.3%	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	▲ 1.9%	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%	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	▼ 1.6%	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%	16,213
Apr 22, 2026	439	439	426.1	435	+0	0%	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	▼ 3.1%	49,086
Mar 29, 2026	467	470	444	451	-16	▼ 3.43%	104,078
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	▼ 2.8%	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%	135,998
Mar 22, 2026	451	475	451	470	+18.9	▲ 4.19%	127,382
Mar 19, 2026	440	456	440	451.1	+11	▲ 2.5%	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	▲ 8.2%	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	▼ 0.7%	15,988
Feb 17, 2026	416.9	416.9	411.1	411.5	-5.4	▼ 1.3%	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	▲ 1.4%	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	▲ 1.5%	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	▼ 1.4%	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%	124,451
Nov 27, 2025	462	462	451.1	454.3	-5.5	▼ 1.2%	18,783
Nov 26, 2025	450	462	444	459.8	+6.8	▲ 1.5%	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	▲ 0.7%	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	▼ 1.8%	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	▼ 0.2%	26,042
Oct 07, 2025	464	465.9	448.6	448.7	—	—	26,188