Golden Tobacco Limited (BOM:500151)
India · Delayed Price · Currency is INR 22.34
-0.13 (-0.58%)
At close: Nov 9, 2026
Golden Tobacco Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 9, 2026 | 23.40 | 23.40 | 21.51 | 22.34 | 22.34 | -0.58% | 628 |
| Nov 8, 2026 | 20.50 | 22.55 | 20.50 | 22.47 | 22.47 | 4.51% | 469 |
| Nov 6, 2026 | 22.53 | 22.53 | 21.50 | 21.50 | 21.50 | -4.61% | 94 |
| Nov 5, 2026 | 21.74 | 22.74 | 21.12 | 22.54 | 22.54 | 3.68% | 892 |
| Nov 4, 2026 | 22.25 | 22.25 | 21.50 | 21.74 | 21.74 | -2.42% | 1,397 |
| Nov 3, 2026 | 20.80 | 22.28 | 20.80 | 22.28 | 22.28 | 5.00% | 961 |
| Nov 2, 2026 | 21.51 | 22.99 | 21.22 | 21.22 | 21.22 | -3.55% | 1,450 |
| Oct 30, 2026 | 21.34 | 22.00 | 21.34 | 22.00 | 22.00 | -0.05% | 138 |
| Oct 29, 2026 | 22.01 | 22.01 | 22.01 | 22.01 | 22.01 | 0.05% | 18 |
| Oct 28, 2026 | 21.44 | 22.00 | 21.44 | 22.00 | 22.00 | 0.55% | 105 |
| Oct 27, 2026 | 22.00 | 22.00 | 21.88 | 21.88 | 21.88 | 4.19% | 204 |
| Oct 23, 2026 | 22.00 | 22.00 | 21.00 | 21.00 | 21.00 | -4.55% | 3 |
| Oct 22, 2026 | 22.50 | 22.50 | 22.00 | 22.00 | 22.00 | -0.27% | 813 |
| Oct 21, 2026 | 23.01 | 23.69 | 22.06 | 22.06 | 22.06 | -4.87% | 1,302 |
| Oct 19, 2026 | 22.70 | 23.19 | 22.10 | 23.19 | 23.19 | 4.22% | 123 |
| Oct 16, 2026 | 24.00 | 24.05 | 22.15 | 22.25 | 22.25 | -3.26% | 4,457 |
| Oct 15, 2026 | 23.15 | 23.15 | 22.12 | 23.00 | 23.00 | -0.82% | 106 |
| Oct 14, 2026 | 21.61 | 23.19 | 21.61 | 23.19 | 23.19 | 2.07% | 1,136 |
| Oct 13, 2026 | 22.95 | 22.95 | 22.50 | 22.72 | 22.72 | 3.93% | 240 |
| Oct 12, 2026 | 22.00 | 22.74 | 21.82 | 21.86 | 21.86 | -4.46% | 115 |
| Oct 9, 2026 | 23.09 | 23.09 | 21.94 | 22.88 | 22.88 | -0.91% | 424 |
| Oct 8, 2026 | 23.26 | 23.26 | 21.71 | 23.09 | 23.09 | 1.27% | 190 |
| Oct 7, 2026 | 22.80 | 22.81 | 22.80 | 22.80 | 22.80 | -4.96% | 869 |
| Oct 6, 2026 | 23.12 | 24.34 | 23.00 | 23.99 | 23.99 | 1.70% | 592 |
| Oct 5, 2026 | 24.17 | 24.17 | 22.52 | 23.59 | 23.59 | -0.46% | 937 |
| Oct 1, 2026 | 22.26 | 23.70 | 22.26 | 23.70 | 23.70 | 1.24% | 41 |
| Sep 30, 2026 | 24.00 | 25.25 | 23.41 | 23.41 | 23.41 | -4.99% | 2,735 |
| Sep 29, 2026 | 24.72 | 24.72 | 23.42 | 24.64 | 24.64 | -0.04% | 834 |
| Sep 28, 2026 | 23.73 | 24.72 | 23.50 | 24.65 | 24.65 | -0.32% | 2,578 |
| Sep 25, 2026 | 24.55 | 24.93 | 23.72 | 24.73 | 24.73 | 2.87% | 41 |
| Sep 24, 2026 | 23.50 | 24.32 | 23.18 | 24.04 | 24.04 | 3.75% | 723 |
| Sep 23, 2026 | 23.00 | 24.15 | 23.00 | 23.17 | 23.17 | 0.74% | 2,613 |
| Sep 22, 2026 | 24.38 | 24.49 | 23.00 | 23.00 | 23.00 | -3.77% | 1,409 |
| Sep 21, 2026 | 24.60 | 24.60 | 23.38 | 23.90 | 23.90 | -2.89% | 867 |
| Sep 18, 2026 | 24.80 | 24.80 | 24.61 | 24.61 | 24.61 | 4.10% | 15 |
| Sep 17, 2026 | 24.66 | 25.20 | 23.43 | 23.64 | 23.64 | -4.14% | 1,894 |
| Sep 16, 2026 | 24.80 | 24.80 | 24.66 | 24.66 | 24.66 | -4.97% | 506 |
| Sep 15, 2026 | 26.40 | 26.40 | 25.95 | 25.95 | 25.95 | 2.94% | 119 |
| Sep 11, 2026 | 24.50 | 25.21 | 24.50 | 25.21 | 25.21 | 5.00% | 425 |
| Sep 10, 2026 | 26.00 | 26.00 | 24.01 | 24.01 | 24.01 | -4.99% | 1,063 |
| Sep 9, 2026 | 24.16 | 25.27 | 24.16 | 25.27 | 25.27 | 4.99% | 40 |
| Sep 8, 2026 | 24.99 | 24.99 | 24.01 | 24.07 | 24.07 | -2.43% | 793 |
| Sep 7, 2026 | 25.00 | 25.43 | 24.51 | 24.67 | 24.67 | 0.73% | 771 |
| Sep 4, 2026 | 25.25 | 25.25 | 24.01 | 24.49 | 24.49 | -1.05% | 23 |
| Sep 3, 2026 | 24.52 | 24.99 | 24.52 | 24.75 | 24.75 | -0.36% | 634 |
| Sep 2, 2026 | 25.21 | 25.21 | 24.51 | 24.84 | 24.84 | 3.46% | 37 |
| Sep 1, 2026 | 25.00 | 25.00 | 24.01 | 24.01 | 24.01 | -4.53% | 735 |
| Aug 31, 2026 | 24.50 | 25.15 | 24.02 | 25.15 | 25.15 | 4.70% | 202 |
| Aug 28, 2026 | 24.40 | 24.50 | 24.00 | 24.02 | 24.02 | -1.96% | 1,066 |
| Aug 27, 2026 | 24.97 | 24.98 | 24.00 | 24.50 | 24.50 | -1.92% | 478 |