Skip to main content
logo
Golden Tobacco Limited (BOM:500151)
India flag India · Delayed Price · Currency is INR
24.19
-1.14 (-4.50%)
At close: Aug 21, 2026

Golden Tobacco Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 21, 202625.3325.9524.1924.1924.19-4.50%56
Aug 20, 202624.5225.3324.5225.3325.333.35%189
Aug 18, 202625.4925.9424.0024.5124.51-2.39%476
Aug 17, 202624.5025.1124.5025.1125.114.62%327
Aug 14, 202625.5226.2024.0024.0024.00-4.08%46
Aug 13, 202625.0025.5025.0025.0225.020.04%623
Aug 12, 202624.3025.0124.3025.0125.013.09%8
Aug 11, 202624.2024.2624.1924.2624.260.29%236
Aug 10, 202624.5125.8024.0124.1924.19-3.08%429
Aug 7, 202624.0025.1024.0024.9624.962.00%421
Aug 6, 202625.0025.0024.0224.4724.47-2.97%358
Aug 5, 202625.9525.9524.1025.2225.221.49%25
Aug 4, 202624.9924.9924.0124.8524.85-0.56%442
Aug 3, 202625.3025.3024.5024.9924.991.92%406
Jul 31, 202623.3625.3823.3624.5224.521.11%68
Jul 30, 202624.7724.7724.2524.2524.25-2.10%150
Jul 29, 202624.4425.6623.6024.7724.771.35%2,878
Jul 28, 202624.9524.9524.4024.4424.44-3.97%510
Jul 27, 202625.4525.4525.4525.4525.451.92%401
Jul 23, 202625.1025.1024.9724.9724.97-2.08%226
Jul 22, 202625.6325.6323.9125.5025.501.92%2,403
Jul 21, 202626.4726.4725.0225.0225.02-0.75%1,225
Jul 20, 202625.2125.2125.2125.2125.213.15%25
Jul 17, 202625.0725.0724.4424.4424.44-2.51%28
Jul 15, 202627.0727.0725.0025.0725.07-2.79%887
Jul 14, 202626.0027.0025.0625.7925.79-1.41%12,313
Jul 13, 202626.0026.7025.4126.1626.16-2.17%690
Jul 10, 202624.5026.7424.5026.7426.744.86%595
Jul 9, 202625.0025.5025.0025.5025.502.00%284
Jul 8, 202626.2526.5025.0025.0025.00-4.76%869
Jul 7, 202625.7626.2525.5226.2526.253.96%1,121
Jul 3, 202625.3325.6025.2525.2525.25-2.81%123
Jul 1, 202626.6926.6925.5025.9825.98-2.66%44
Jun 30, 202626.0026.8026.0026.6926.694.42%447
Jun 29, 202626.0426.0425.5625.5625.560.12%52
Jun 25, 202626.3126.3125.3025.5325.531.11%87
Jun 24, 202625.0926.8425.0925.2525.25-1.37%250
Jun 23, 202626.1026.1025.6025.6025.60-1.50%110
Jun 22, 202625.0025.9925.0025.9925.99-466
Jun 19, 202625.0125.9925.0125.9925.991.84%45
Jun 18, 202626.0026.1525.5225.5225.52-2.41%438
Jun 17, 202625.5226.3925.3126.1526.150.42%303
Jun 16, 202625.5026.1025.5026.0426.044.75%261
Jun 15, 202624.8126.2924.8124.8624.86-4.02%230
Jun 12, 202626.1026.1025.0125.9025.903.60%197
Jun 11, 202625.2225.2225.0025.0025.001.17%500
Jun 10, 202626.0026.0024.7124.7124.71-4.96%118
Jun 9, 202626.0026.0025.3526.0026.004.97%678
Jun 8, 202626.0526.0524.7724.7724.77-4.88%166
Jun 5, 202625.5326.0525.5126.0426.04-0.04%291