Golden Tobacco Limited (BOM:500151)
India · Delayed Price · Currency is INR 35.01
-0.27 (-0.77%)
At close: Aug 14, 2025
Golden Tobacco Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 20, 2025 | 36.00 | 36.40 | 35.67 | 36.40 | 36.40 | - | 1,246 |
| Aug 19, 2025 | 36.40 | 36.50 | 35.56 | 36.40 | 36.40 | -0.52% | 1,108 |
| Aug 18, 2025 | 35.36 | 36.60 | 35.36 | 36.59 | 36.59 | 4.51% | 252 |
| Aug 14, 2025 | 36.50 | 36.50 | 34.00 | 35.01 | 35.01 | -0.77% | 2,366 |
| Aug 13, 2025 | 36.00 | 36.00 | 35.02 | 35.28 | 35.28 | -2.00% | 178 |
| Aug 12, 2025 | 36.00 | 36.72 | 36.00 | 36.00 | 36.00 | - | 3,168 |
| Aug 11, 2025 | 35.51 | 37.24 | 35.51 | 36.00 | 36.00 | 1.38% | 2,327 |
| Aug 8, 2025 | 35.12 | 36.59 | 35.12 | 35.51 | 35.51 | 1.14% | 482 |
| Aug 7, 2025 | 35.02 | 36.50 | 35.02 | 35.11 | 35.11 | -1.98% | 220 |
| Aug 6, 2025 | 36.50 | 36.50 | 35.00 | 35.82 | 35.82 | 0.31% | 113 |
| Aug 5, 2025 | 36.00 | 36.42 | 35.30 | 35.71 | 35.71 | -0.81% | 1,251 |
| Aug 4, 2025 | 36.00 | 36.88 | 36.00 | 36.00 | 36.00 | 1.41% | 49 |
| Aug 1, 2025 | 36.98 | 37.00 | 35.50 | 35.50 | 35.50 | -1.61% | 76 |
| Jul 31, 2025 | 36.09 | 36.09 | 36.00 | 36.08 | 36.08 | 1.98% | 46 |
| Jul 30, 2025 | 35.01 | 36.67 | 35.01 | 35.38 | 35.38 | 1.06% | 65 |
| Jul 29, 2025 | 36.90 | 36.90 | 35.01 | 35.01 | 35.01 | -2.75% | 6 |
| Jul 28, 2025 | 36.00 | 36.21 | 34.20 | 36.00 | 36.00 | 4.32% | 8,055 |
| Jul 25, 2025 | 34.63 | 35.66 | 34.26 | 34.51 | 34.51 | -0.35% | 203 |
| Jul 24, 2025 | 34.68 | 35.97 | 34.50 | 34.63 | 34.63 | 0.84% | 57 |
| Jul 23, 2025 | 34.24 | 35.99 | 34.24 | 34.34 | 34.34 | -1.91% | 308 |
| Jul 22, 2025 | 36.00 | 36.70 | 35.01 | 35.01 | 35.01 | -2.75% | 1,053 |
| Jul 21, 2025 | 35.01 | 36.00 | 35.01 | 36.00 | 36.00 | 2.83% | 1,002 |
| Jul 18, 2025 | 35.97 | 35.97 | 35.01 | 35.01 | 35.01 | -2.67% | 542 |
| Jul 17, 2025 | 35.86 | 36.00 | 35.00 | 35.97 | 35.97 | 2.77% | 732 |
| Jul 16, 2025 | 36.46 | 36.46 | 34.70 | 35.00 | 35.00 | -4.00% | 292 |
| Jul 15, 2025 | 35.10 | 36.46 | 35.10 | 36.46 | 36.46 | 4.14% | 121 |
| Jul 14, 2025 | 36.48 | 36.48 | 34.66 | 35.01 | 35.01 | -4.03% | 737 |
| Jul 11, 2025 | 36.90 | 36.90 | 36.48 | 36.48 | 36.48 | 1.33% | 444 |
| Jul 10, 2025 | 32.83 | 36.00 | 32.83 | 36.00 | 36.00 | 4.20% | 176 |
| Jul 9, 2025 | 34.90 | 36.37 | 34.50 | 34.55 | 34.55 | -1.00% | 1,027 |
| Jul 8, 2025 | 36.00 | 36.00 | 34.74 | 34.90 | 34.90 | -4.54% | 1,393 |
| Jul 7, 2025 | 34.79 | 36.80 | 34.10 | 36.56 | 36.56 | 2.99% | 1,792 |
| Jul 4, 2025 | 35.00 | 35.69 | 35.00 | 35.50 | 35.50 | -0.95% | 631 |
| Jul 3, 2025 | 35.85 | 35.85 | 34.01 | 35.84 | 35.84 | 2.96% | 237 |
| Jul 2, 2025 | 34.99 | 35.15 | 34.00 | 34.81 | 34.81 | 1.75% | 163 |
| Jul 1, 2025 | 35.68 | 35.70 | 34.17 | 34.21 | 34.21 | -4.12% | 244 |
| Jun 30, 2025 | 36.00 | 36.00 | 34.00 | 35.68 | 35.68 | 3.36% | 445 |
| Jun 27, 2025 | 34.10 | 34.52 | 34.10 | 34.52 | 34.52 | -1.90% | 202 |
| Jun 26, 2025 | 35.84 | 36.49 | 34.50 | 35.19 | 35.19 | -1.81% | 657 |
| Jun 25, 2025 | 35.19 | 35.98 | 35.19 | 35.84 | 35.84 | 3.88% | 1,151 |
| Jun 24, 2025 | 35.38 | 35.38 | 34.36 | 34.50 | 34.50 | -4.43% | 162 |
| Jun 23, 2025 | 36.10 | 36.10 | 36.10 | 36.10 | 36.10 | - | 1 |
| Jun 20, 2025 | 37.96 | 37.96 | 36.10 | 36.10 | 36.10 | -4.92% | 502 |
| Jun 19, 2025 | 38.19 | 38.19 | 37.00 | 37.97 | 37.97 | -0.84% | 686 |
| Jun 18, 2025 | 36.65 | 38.29 | 36.65 | 38.29 | 38.29 | 2.38% | 1,359 |
| Jun 17, 2025 | 37.40 | 37.40 | 36.32 | 37.40 | 37.40 | -2.17% | 193 |
| Jun 16, 2025 | 38.43 | 38.43 | 38.21 | 38.23 | 38.23 | 1.95% | 16 |
| Jun 13, 2025 | 37.50 | 37.60 | 37.50 | 37.50 | 37.50 | 1.08% | 1,324 |
| Jun 12, 2025 | 37.11 | 37.11 | 37.10 | 37.10 | 37.10 | 3.06% | 604 |
| Jun 11, 2025 | 37.00 | 37.00 | 36.00 | 36.00 | 36.00 | -1.85% | 808 |