Golden Tobacco Limited (BOM:500151)
India · Delayed Price · Currency is INR 25.99
+0.47 (1.84%)
At close: Jun 19, 2026
Golden Tobacco Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 19, 2026 | 25.01 | 25.99 | 25.01 | 25.99 | 25.99 | 1.84% | 45 |
| Jun 18, 2026 | 26.00 | 26.15 | 25.52 | 25.52 | 25.52 | -2.41% | 438 |
| Jun 17, 2026 | 25.52 | 26.39 | 25.31 | 26.15 | 26.15 | 0.42% | 303 |
| Jun 16, 2026 | 25.50 | 26.10 | 25.50 | 26.04 | 26.04 | 4.75% | 261 |
| Jun 15, 2026 | 24.81 | 26.29 | 24.81 | 24.86 | 24.86 | -4.02% | 230 |
| Jun 12, 2026 | 26.10 | 26.10 | 25.01 | 25.90 | 25.90 | 3.60% | 197 |
| Jun 11, 2026 | 25.22 | 25.22 | 25.00 | 25.00 | 25.00 | 1.17% | 500 |
| Jun 10, 2026 | 26.00 | 26.00 | 24.71 | 24.71 | 24.71 | -4.96% | 118 |
| Jun 9, 2026 | 26.00 | 26.00 | 25.35 | 26.00 | 26.00 | 4.97% | 678 |
| Jun 8, 2026 | 26.05 | 26.05 | 24.77 | 24.77 | 24.77 | -4.88% | 166 |
| Jun 5, 2026 | 25.53 | 26.05 | 25.51 | 26.04 | 26.04 | -0.04% | 291 |
| Jun 4, 2026 | 26.00 | 26.05 | 25.50 | 26.05 | 26.05 | 4.24% | 1,301 |
| Jun 3, 2026 | 26.12 | 26.12 | 24.80 | 24.99 | 24.99 | -1.26% | 683 |
| Jun 2, 2026 | 26.00 | 26.00 | 25.31 | 25.31 | 25.31 | -2.65% | 230 |
| Jun 1, 2026 | 25.00 | 26.73 | 25.00 | 26.00 | 26.00 | -0.95% | 323 |
| May 29, 2026 | 26.25 | 26.25 | 26.25 | 26.25 | 26.25 | 5.00% | 50 |
| May 27, 2026 | 26.64 | 26.89 | 24.85 | 25.00 | 25.00 | -4.29% | 1,089 |
| May 26, 2026 | 26.00 | 26.12 | 24.71 | 26.12 | 26.12 | 4.98% | 258 |
| May 25, 2026 | 26.11 | 27.00 | 24.88 | 24.88 | 24.88 | -4.97% | 803 |
| May 22, 2026 | 26.20 | 26.20 | 25.51 | 26.18 | 26.18 | -1.95% | 632 |
| May 21, 2026 | 26.92 | 27.00 | 26.57 | 26.70 | 26.70 | 2.50% | 3,241 |
| May 20, 2026 | 25.47 | 26.49 | 25.46 | 26.05 | 26.05 | -2.76% | 303 |
| May 19, 2026 | 25.93 | 27.30 | 25.50 | 26.79 | 26.79 | 1.25% | 83 |
| May 18, 2026 | 25.71 | 26.46 | 25.65 | 26.46 | 26.46 | -2.00% | 282 |
| May 15, 2026 | 26.00 | 27.00 | 25.00 | 27.00 | 27.00 | 3.85% | 716 |
| May 14, 2026 | 26.25 | 27.40 | 25.01 | 26.00 | 26.00 | -0.95% | 313 |
| May 13, 2026 | 27.50 | 27.50 | 26.20 | 26.25 | 26.25 | -4.55% | 341 |
| May 12, 2026 | 27.69 | 27.69 | 26.52 | 27.50 | 27.50 | -0.69% | 172 |
| May 11, 2026 | 28.00 | 28.00 | 27.00 | 27.69 | 27.69 | -2.29% | 640 |
| May 8, 2026 | 28.25 | 28.35 | 27.02 | 28.34 | 28.34 | 2.31% | 911 |
| May 7, 2026 | 28.35 | 28.35 | 27.54 | 27.70 | 27.70 | 2.59% | 6,156 |
| May 6, 2026 | 27.15 | 27.15 | 27.00 | 27.00 | 27.00 | 3.45% | 17 |
| May 4, 2026 | 27.90 | 27.90 | 26.00 | 26.10 | 26.10 | -1.81% | 438 |
| Apr 30, 2026 | 27.55 | 27.55 | 26.51 | 26.58 | 26.58 | -3.35% | 1,740 |
| Apr 29, 2026 | 27.98 | 27.99 | 26.80 | 27.50 | 27.50 | -1.75% | 2,162 |
| Apr 28, 2026 | 27.89 | 28.00 | 26.70 | 27.99 | 27.99 | 0.36% | 1,864 |
| Apr 27, 2026 | 27.96 | 27.96 | 26.56 | 27.89 | 27.89 | -0.21% | 542 |
| Apr 24, 2026 | 28.46 | 28.46 | 26.55 | 27.95 | 27.95 | 0.14% | 1,442 |
| Apr 23, 2026 | 28.00 | 28.00 | 26.50 | 27.91 | 27.91 | 0.11% | 1,531 |
| Apr 22, 2026 | 27.39 | 27.89 | 27.39 | 27.88 | 27.88 | -0.78% | 1,326 |
| Apr 21, 2026 | 28.51 | 28.98 | 28.10 | 28.10 | 28.10 | -4.06% | 3,681 |
| Apr 20, 2026 | 28.47 | 29.30 | 27.91 | 29.29 | 29.29 | 4.94% | 1,607 |
| Apr 17, 2026 | 27.30 | 28.09 | 27.30 | 27.91 | 27.91 | 4.30% | 720 |
| Apr 16, 2026 | 25.51 | 26.76 | 25.51 | 26.76 | 26.76 | 4.90% | 1,093 |
| Apr 15, 2026 | 26.50 | 26.98 | 25.00 | 25.51 | 25.51 | -1.51% | 643 |
| Apr 13, 2026 | 25.15 | 25.90 | 25.12 | 25.90 | 25.90 | 4.99% | 536 |
| Apr 10, 2026 | 23.51 | 24.67 | 23.51 | 24.67 | 24.67 | 4.98% | 335 |
| Apr 9, 2026 | 24.75 | 24.75 | 23.50 | 23.50 | 23.50 | -0.34% | 727 |
| Apr 8, 2026 | 22.49 | 23.58 | 22.49 | 23.58 | 23.58 | 4.99% | 444 |
| Apr 7, 2026 | 21.77 | 22.90 | 21.50 | 22.46 | 22.46 | 2.37% | 2,571 |