Golden Tobacco Limited (BOM:500151)
India · Delayed Price · Currency is INR 27.50
-1.00 (-3.51%)
At close: Mar 13, 2026
Golden Tobacco Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 13, 2026 | 28.49 | 28.50 | 27.08 | 27.50 | 27.50 | -3.51% | 253 |
| Mar 12, 2026 | 29.02 | 29.02 | 28.50 | 28.50 | 28.50 | 2.44% | 47 |
| Mar 11, 2026 | 28.21 | 28.95 | 27.31 | 27.82 | 27.82 | -1.38% | 330 |
| Mar 10, 2026 | 28.00 | 28.99 | 28.00 | 28.21 | 28.21 | 0.68% | 662 |
| Mar 9, 2026 | 29.11 | 29.11 | 28.00 | 28.02 | 28.02 | -4.11% | 648 |
| Mar 6, 2026 | 29.58 | 30.00 | 29.11 | 29.22 | 29.22 | -0.14% | 120 |
| Mar 5, 2026 | 30.14 | 30.14 | 29.26 | 29.26 | 29.26 | -0.51% | 58 |
| Mar 4, 2026 | 28.05 | 29.44 | 28.05 | 29.41 | 29.41 | 4.89% | 1,796 |
| Mar 2, 2026 | 28.04 | 28.10 | 27.75 | 28.04 | 28.04 | -1.99% | 19,137 |
| Feb 27, 2026 | 29.00 | 29.00 | 28.41 | 28.61 | 28.61 | - | 119 |
| Feb 26, 2026 | 30.00 | 30.00 | 28.61 | 28.61 | 28.61 | -1.34% | 4,949 |
| Feb 25, 2026 | 29.50 | 29.99 | 29.00 | 29.00 | 29.00 | -0.21% | 436 |
| Feb 24, 2026 | 29.99 | 29.99 | 29.06 | 29.06 | 29.06 | 1.40% | 614 |
| Feb 23, 2026 | 28.66 | 29.99 | 28.66 | 28.66 | 28.66 | - | 532 |
| Feb 20, 2026 | 29.98 | 29.99 | 28.61 | 28.66 | 28.66 | -4.40% | 191 |
| Feb 19, 2026 | 30.60 | 30.75 | 29.98 | 29.98 | 29.98 | -0.07% | 45 |
| Feb 18, 2026 | 31.58 | 31.58 | 30.00 | 30.00 | 30.00 | -3.13% | 86 |
| Feb 17, 2026 | 29.39 | 30.98 | 29.20 | 30.97 | 30.97 | 4.95% | 410 |
| Feb 16, 2026 | 29.99 | 30.25 | 29.45 | 29.51 | 29.51 | -1.60% | 949 |
| Feb 13, 2026 | 29.90 | 30.47 | 29.70 | 29.99 | 29.99 | 3.31% | 331 |
| Feb 12, 2026 | 28.85 | 31.00 | 28.78 | 29.03 | 29.03 | -4.16% | 446 |
| Feb 11, 2026 | 31.44 | 31.44 | 29.28 | 30.29 | 30.29 | -1.72% | 396 |
| Feb 10, 2026 | 29.36 | 30.82 | 29.36 | 30.82 | 30.82 | 4.97% | 336 |
| Feb 9, 2026 | 30.90 | 30.99 | 29.36 | 29.36 | 29.36 | -4.98% | 997 |
| Feb 6, 2026 | 29.35 | 30.90 | 28.19 | 30.90 | 30.90 | 4.15% | 79 |
| Feb 5, 2026 | 30.50 | 30.50 | 29.05 | 29.67 | 29.67 | -2.66% | 248 |
| Feb 4, 2026 | 29.89 | 30.50 | 28.98 | 30.48 | 30.48 | -0.07% | 861 |
| Feb 3, 2026 | 31.99 | 31.99 | 30.50 | 30.50 | 30.50 | -4.66% | 424 |
| Feb 2, 2026 | 33.40 | 33.40 | 30.97 | 31.99 | 31.99 | -1.84% | 153 |
| Feb 1, 2026 | 33.07 | 33.07 | 32.15 | 32.59 | 32.59 | 3.46% | 263 |
| Jan 30, 2026 | 31.85 | 32.00 | 31.22 | 31.50 | 31.50 | 0.93% | 2,641 |
| Jan 29, 2026 | 30.45 | 32.61 | 30.45 | 31.21 | 31.21 | 0.48% | 24 |
| Jan 28, 2026 | 31.82 | 31.82 | 31.06 | 31.06 | 31.06 | 2.47% | 114 |
| Jan 27, 2026 | 29.89 | 30.61 | 29.89 | 30.31 | 30.31 | 3.94% | 1,193 |
| Jan 23, 2026 | 30.00 | 31.44 | 28.70 | 29.16 | 29.16 | -2.64% | 960 |
| Jan 22, 2026 | 30.04 | 30.04 | 27.96 | 29.95 | 29.95 | 4.68% | 543 |
| Jan 21, 2026 | 29.96 | 30.69 | 28.00 | 28.61 | 28.61 | -2.12% | 637 |
| Jan 20, 2026 | 29.58 | 29.95 | 27.66 | 29.23 | 29.23 | 0.79% | 868 |
| Jan 19, 2026 | 29.57 | 30.25 | 28.75 | 29.00 | 29.00 | 0.52% | 182 |
| Jan 16, 2026 | 27.24 | 30.09 | 27.24 | 28.85 | 28.85 | 0.66% | 681 |
| Jan 14, 2026 | 30.97 | 30.97 | 28.66 | 28.66 | 28.66 | -2.85% | 289 |
| Jan 13, 2026 | 30.75 | 31.50 | 29.50 | 29.50 | 29.50 | -1.67% | 254 |
| Jan 12, 2026 | 30.85 | 30.85 | 29.31 | 30.00 | 30.00 | -2.76% | 346 |
| Jan 9, 2026 | 32.14 | 32.14 | 30.55 | 30.85 | 30.85 | -4.01% | 26 |
| Jan 8, 2026 | 30.90 | 32.15 | 30.90 | 32.14 | 32.14 | 3.64% | 1,071 |
| Jan 7, 2026 | 31.82 | 32.60 | 30.88 | 31.01 | 31.01 | -0.13% | 3,064 |
| Jan 6, 2026 | 33.30 | 33.30 | 31.05 | 31.05 | 31.05 | -4.43% | 605 |
| Jan 5, 2026 | 32.10 | 32.88 | 31.32 | 32.49 | 32.49 | 3.74% | 167 |
| Jan 2, 2026 | 32.95 | 32.95 | 31.32 | 31.32 | 31.32 | -4.95% | 443 |
| Jan 1, 2026 | 32.00 | 33.00 | 30.42 | 32.95 | 32.95 | 2.97% | 431 |