Golden Tobacco Limited (BOM:500151)
India · Delayed Price · Currency is INR 24.04
+0.87 (3.75%)
At close: Sep 24, 2026
Golden Tobacco Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 26, 2026 | 24.18 | 24.98 | 24.00 | 24.98 | 24.98 | 1.26% | 379 |
| Aug 25, 2026 | 24.67 | 24.67 | 24.67 | 24.67 | 24.67 | 1.98% | 2 |
| Aug 21, 2026 | 25.33 | 25.95 | 24.19 | 24.19 | 24.19 | -4.50% | 56 |
| Aug 20, 2026 | 24.52 | 25.33 | 24.52 | 25.33 | 25.33 | 3.35% | 189 |
| Aug 18, 2026 | 25.49 | 25.94 | 24.00 | 24.51 | 24.51 | -2.39% | 476 |
| Aug 17, 2026 | 24.50 | 25.11 | 24.50 | 25.11 | 25.11 | 4.62% | 327 |
| Aug 14, 2026 | 25.52 | 26.20 | 24.00 | 24.00 | 24.00 | -4.08% | 46 |
| Aug 13, 2026 | 25.00 | 25.50 | 25.00 | 25.02 | 25.02 | 0.04% | 623 |
| Aug 12, 2026 | 24.30 | 25.01 | 24.30 | 25.01 | 25.01 | 3.09% | 8 |
| Aug 11, 2026 | 24.20 | 24.26 | 24.19 | 24.26 | 24.26 | 0.29% | 236 |
| Aug 10, 2026 | 24.51 | 25.80 | 24.01 | 24.19 | 24.19 | -3.08% | 429 |
| Aug 7, 2026 | 24.00 | 25.10 | 24.00 | 24.96 | 24.96 | 2.00% | 421 |
| Aug 6, 2026 | 25.00 | 25.00 | 24.02 | 24.47 | 24.47 | -2.97% | 358 |
| Aug 5, 2026 | 25.95 | 25.95 | 24.10 | 25.22 | 25.22 | 1.49% | 25 |
| Aug 4, 2026 | 24.99 | 24.99 | 24.01 | 24.85 | 24.85 | -0.56% | 442 |
| Aug 3, 2026 | 25.30 | 25.30 | 24.50 | 24.99 | 24.99 | 1.92% | 406 |
| Jul 31, 2026 | 23.36 | 25.38 | 23.36 | 24.52 | 24.52 | 1.11% | 68 |
| Jul 30, 2026 | 24.77 | 24.77 | 24.25 | 24.25 | 24.25 | -2.10% | 150 |
| Jul 29, 2026 | 24.44 | 25.66 | 23.60 | 24.77 | 24.77 | 1.35% | 2,878 |
| Jul 28, 2026 | 24.95 | 24.95 | 24.40 | 24.44 | 24.44 | -3.97% | 510 |
| Jul 27, 2026 | 25.45 | 25.45 | 25.45 | 25.45 | 25.45 | 1.92% | 401 |
| Jul 23, 2026 | 25.10 | 25.10 | 24.97 | 24.97 | 24.97 | -2.08% | 226 |
| Jul 22, 2026 | 25.63 | 25.63 | 23.91 | 25.50 | 25.50 | 1.92% | 2,403 |
| Jul 21, 2026 | 26.47 | 26.47 | 25.02 | 25.02 | 25.02 | -0.75% | 1,225 |
| Jul 20, 2026 | 25.21 | 25.21 | 25.21 | 25.21 | 25.21 | 3.15% | 25 |
| Jul 17, 2026 | 25.07 | 25.07 | 24.44 | 24.44 | 24.44 | -2.51% | 28 |
| Jul 15, 2026 | 27.07 | 27.07 | 25.00 | 25.07 | 25.07 | -2.79% | 887 |
| Jul 14, 2026 | 26.00 | 27.00 | 25.06 | 25.79 | 25.79 | -1.41% | 12,313 |
| Jul 13, 2026 | 26.00 | 26.70 | 25.41 | 26.16 | 26.16 | -2.17% | 690 |
| Jul 10, 2026 | 24.50 | 26.74 | 24.50 | 26.74 | 26.74 | 4.86% | 595 |