Goodyear India Limited (BOM:500168)
India · Delayed Price · Currency is INR 802.10
+17.25 (2.20%)
At close: Mar 5, 2026
Goodyear India Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 4, 2026 | 788.00 | 790.25 | 772.60 | 784.85 | 784.85 | -1.18% | 5,334 |
| Mar 2, 2026 | 790.00 | 809.90 | 770.10 | 794.20 | 794.20 | -0.49% | 7,327 |
| Feb 27, 2026 | 800.00 | 807.20 | 791.30 | 798.10 | 798.10 | -1.16% | 5,137 |
| Feb 26, 2026 | 810.30 | 810.30 | 795.00 | 807.45 | 807.45 | -0.04% | 6,057 |
| Feb 25, 2026 | 812.90 | 817.50 | 803.35 | 807.80 | 807.80 | -0.63% | 2,569 |
| Feb 24, 2026 | 801.20 | 817.00 | 800.00 | 812.95 | 812.95 | 1.58% | 4,194 |
| Feb 23, 2026 | 806.35 | 829.35 | 797.00 | 800.30 | 800.30 | -1.09% | 5,831 |
| Feb 20, 2026 | 798.00 | 811.00 | 798.00 | 809.15 | 809.15 | 0.09% | 2,544 |
| Feb 19, 2026 | 830.00 | 830.00 | 803.00 | 808.45 | 808.45 | -1.98% | 6,761 |
| Feb 18, 2026 | 829.80 | 838.70 | 821.25 | 824.75 | 824.75 | -0.61% | 3,603 |
| Feb 17, 2026 | 815.00 | 832.80 | 815.00 | 829.80 | 829.80 | 0.78% | 2,786 |
| Feb 16, 2026 | 832.00 | 841.00 | 818.00 | 823.35 | 823.35 | -1.58% | 10,190 |
| Feb 13, 2026 | 850.00 | 859.30 | 830.00 | 836.60 | 836.60 | -1.43% | 2,261 |
| Feb 12, 2026 | 847.50 | 865.00 | 847.50 | 848.75 | 848.75 | -0.93% | 3,795 |
| Feb 11, 2026 | 858.00 | 867.40 | 848.00 | 856.75 | 856.75 | -0.08% | 4,420 |
| Feb 10, 2026 | 855.60 | 870.95 | 846.00 | 857.40 | 857.40 | 0.21% | 7,282 |
| Feb 9, 2026 | 847.00 | 877.00 | 844.00 | 855.60 | 855.60 | 1.41% | 14,278 |
| Feb 6, 2026 | 900.00 | 920.00 | 830.00 | 843.70 | 843.70 | 6.39% | 41,278 |
| Feb 5, 2026 | 782.00 | 798.00 | 782.00 | 793.05 | 793.05 | 1.41% | 5,382 |
| Feb 4, 2026 | 787.85 | 789.85 | 780.00 | 782.00 | 782.00 | -0.35% | 8,241 |
| Feb 3, 2026 | 780.50 | 792.90 | 780.50 | 784.75 | 784.75 | 1.06% | 5,061 |
| Feb 2, 2026 | 787.65 | 789.20 | 764.00 | 776.50 | 776.50 | -1.42% | 6,590 |
| Feb 1, 2026 | 780.00 | 793.00 | 772.00 | 787.65 | 787.65 | 0.04% | 3,345 |
| Jan 30, 2026 | 796.95 | 796.95 | 777.85 | 787.30 | 787.30 | -0.39% | 3,791 |
| Jan 29, 2026 | 797.05 | 808.00 | 781.00 | 790.40 | 790.40 | -0.77% | 4,196 |
| Jan 28, 2026 | 802.20 | 811.80 | 776.55 | 796.50 | 796.50 | -0.71% | 5,576 |
| Jan 27, 2026 | 818.00 | 818.00 | 792.10 | 802.20 | 802.20 | 0.01% | 7,470 |
| Jan 23, 2026 | 814.50 | 814.50 | 800.40 | 802.10 | 802.10 | -0.22% | 2,996 |
| Jan 22, 2026 | 819.05 | 819.70 | 802.05 | 803.90 | 803.90 | -0.91% | 3,656 |
| Jan 21, 2026 | 805.00 | 815.00 | 800.40 | 811.30 | 811.30 | 0.66% | 4,024 |
| Jan 20, 2026 | 811.50 | 824.75 | 800.00 | 805.95 | 805.95 | -0.90% | 4,660 |
| Jan 19, 2026 | 821.95 | 834.80 | 811.00 | 813.30 | 813.30 | -1.30% | 4,740 |
| Jan 16, 2026 | 846.80 | 846.80 | 821.10 | 824.00 | 824.00 | 0.05% | 2,548 |
| Jan 14, 2026 | 830.00 | 835.90 | 821.10 | 823.60 | 823.60 | -0.28% | 2,115 |
| Jan 13, 2026 | 825.00 | 844.45 | 822.00 | 825.95 | 825.95 | -0.94% | 3,372 |
| Jan 12, 2026 | 828.00 | 850.50 | 825.10 | 833.75 | 833.75 | -0.30% | 2,910 |
| Jan 9, 2026 | 843.00 | 848.00 | 829.90 | 836.25 | 836.25 | -0.15% | 3,007 |
| Jan 8, 2026 | 853.75 | 857.00 | 837.00 | 837.50 | 837.50 | -0.70% | 2,483 |
| Jan 7, 2026 | 844.20 | 849.00 | 837.00 | 843.40 | 843.40 | 0.58% | 2,453 |
| Jan 6, 2026 | 842.95 | 848.25 | 836.10 | 838.55 | 838.55 | -0.45% | 2,621 |
| Jan 5, 2026 | 870.00 | 870.00 | 842.00 | 842.35 | 842.35 | -1.61% | 4,561 |
| Jan 2, 2026 | 856.00 | 870.05 | 847.00 | 856.10 | 856.10 | 0.06% | 3,636 |
| Jan 1, 2026 | 859.70 | 859.70 | 843.15 | 855.55 | 855.55 | 0.81% | 3,582 |
| Dec 31, 2025 | 840.05 | 854.00 | 839.20 | 848.65 | 848.65 | 1.02% | 1,826 |
| Dec 30, 2025 | 840.10 | 849.90 | 825.00 | 840.05 | 840.05 | -0.47% | 4,397 |
| Dec 29, 2025 | 850.55 | 850.55 | 841.10 | 844.05 | 844.05 | -0.76% | 2,540 |
| Dec 26, 2025 | 854.75 | 864.90 | 848.00 | 850.55 | 850.55 | -0.49% | 2,565 |
| Dec 24, 2025 | 859.80 | 864.20 | 845.50 | 854.75 | 854.75 | 1.09% | 2,133 |
| Dec 23, 2025 | 850.00 | 862.00 | 843.35 | 845.50 | 845.50 | -1.09% | 3,870 |
| Dec 22, 2025 | 830.00 | 870.00 | 830.00 | 854.85 | 854.85 | 2.67% | 3,678 |