Goodyear India Limited (BOM:500168)
India · Delayed Price · Currency is INR 741.10
+8.15 (1.11%)
At close: May 25, 2026
Goodyear India Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 26, 2026 | 747.00 | 753.35 | 732.45 | 737.00 | 737.00 | -0.55% | 1,396 |
| May 25, 2026 | 733.40 | 748.95 | 733.40 | 741.10 | 741.10 | 1.11% | 610 |
| May 22, 2026 | 736.50 | 736.55 | 730.00 | 732.95 | 732.95 | -0.66% | 2,502 |
| May 21, 2026 | 738.40 | 740.50 | 734.35 | 737.80 | 737.80 | 0.47% | 889 |
| May 20, 2026 | 741.00 | 741.05 | 731.25 | 734.35 | 734.35 | -0.92% | 692 |
| May 19, 2026 | 749.95 | 750.00 | 740.05 | 741.20 | 741.20 | 0.18% | 788 |
| May 18, 2026 | 753.45 | 757.45 | 720.00 | 739.85 | 739.85 | -1.30% | 2,080 |
| May 15, 2026 | 750.20 | 760.00 | 744.00 | 749.60 | 749.60 | -0.08% | 1,808 |
| May 14, 2026 | 756.15 | 764.90 | 746.00 | 750.20 | 750.20 | -2.05% | 2,529 |
| May 13, 2026 | 765.00 | 768.35 | 761.00 | 765.90 | 765.90 | 0.14% | 1,307 |
| May 12, 2026 | 785.00 | 785.00 | 761.25 | 764.80 | 764.80 | -1.44% | 515 |
| May 11, 2026 | 771.00 | 795.00 | 770.00 | 775.95 | 775.95 | -1.25% | 875 |
| May 8, 2026 | 790.00 | 794.00 | 770.00 | 785.80 | 785.80 | -0.27% | 1,438 |
| May 7, 2026 | 784.15 | 794.25 | 780.60 | 787.90 | 787.90 | 0.98% | 797 |
| May 6, 2026 | 785.10 | 786.25 | 774.00 | 780.25 | 780.25 | -0.62% | 941 |
| May 5, 2026 | 790.90 | 790.90 | 776.50 | 785.10 | 785.10 | -0.16% | 416 |
| May 4, 2026 | 797.00 | 797.00 | 776.50 | 786.35 | 786.35 | 0.89% | 650 |
| Apr 30, 2026 | 794.95 | 795.00 | 776.00 | 779.40 | 779.40 | -1.03% | 719 |
| Apr 29, 2026 | 792.95 | 812.00 | 785.00 | 787.55 | 787.55 | 0.36% | 2,905 |
| Apr 28, 2026 | 790.00 | 806.40 | 783.00 | 784.70 | 784.70 | 0.15% | 1,384 |
| Apr 27, 2026 | 786.95 | 793.60 | 780.00 | 783.55 | 783.55 | -0.39% | 771 |
| Apr 24, 2026 | 800.00 | 802.80 | 776.50 | 786.60 | 786.60 | -1.40% | 857 |
| Apr 23, 2026 | 805.00 | 809.95 | 794.00 | 797.80 | 797.80 | -0.29% | 1,257 |
| Apr 22, 2026 | 790.00 | 808.80 | 787.40 | 800.10 | 800.10 | 0.02% | 2,313 |
| Apr 21, 2026 | 790.35 | 820.00 | 790.35 | 799.95 | 799.95 | 0.20% | 1,219 |
| Apr 20, 2026 | 780.50 | 800.35 | 776.50 | 798.35 | 798.35 | 1.95% | 2,780 |
| Apr 17, 2026 | 776.70 | 787.50 | 772.75 | 783.05 | 783.05 | 0.88% | 5,786 |
| Apr 16, 2026 | 798.90 | 798.90 | 771.10 | 776.20 | 776.20 | -0.92% | 5,991 |
| Apr 15, 2026 | 792.00 | 794.00 | 770.10 | 783.40 | 783.40 | 2.28% | 3,696 |
| Apr 13, 2026 | 772.00 | 772.00 | 741.00 | 765.95 | 765.95 | -1.50% | 4,376 |
| Apr 10, 2026 | 769.40 | 790.00 | 768.90 | 777.60 | 777.60 | 1.55% | 5,028 |
| Apr 9, 2026 | 755.00 | 770.05 | 746.20 | 765.70 | 765.70 | 3.02% | 8,339 |
| Apr 8, 2026 | 728.00 | 750.00 | 720.00 | 743.25 | 743.25 | 4.22% | 7,566 |
| Apr 7, 2026 | 708.00 | 720.00 | 700.65 | 713.15 | 713.15 | 1.11% | 3,882 |
| Apr 6, 2026 | 702.00 | 716.80 | 692.00 | 705.35 | 705.35 | 1.26% | 4,274 |
| Apr 2, 2026 | 695.00 | 699.85 | 685.30 | 696.60 | 696.60 | -0.84% | 2,958 |
| Apr 1, 2026 | 665.30 | 707.90 | 665.30 | 702.50 | 702.50 | 5.83% | 4,779 |
| Mar 30, 2026 | 685.00 | 685.00 | 660.00 | 663.80 | 663.80 | -3.40% | 10,555 |
| Mar 27, 2026 | 700.00 | 703.00 | 681.20 | 687.15 | 687.15 | -1.43% | 18,844 |
| Mar 25, 2026 | 705.65 | 718.45 | 685.30 | 697.10 | 697.10 | -1.21% | 18,947 |
| Mar 24, 2026 | 725.00 | 725.00 | 702.10 | 705.65 | 705.65 | 0.63% | 7,853 |
| Mar 23, 2026 | 740.00 | 742.00 | 695.00 | 701.25 | 701.25 | -5.89% | 16,301 |
| Mar 20, 2026 | 741.95 | 759.65 | 741.95 | 745.15 | 745.15 | 0.49% | 4,063 |
| Mar 19, 2026 | 746.00 | 750.90 | 737.05 | 741.55 | 741.55 | -0.97% | 6,020 |
| Mar 18, 2026 | 741.00 | 759.00 | 741.00 | 748.85 | 748.85 | 0.67% | 7,644 |
| Mar 17, 2026 | 748.00 | 754.40 | 736.00 | 743.85 | 743.85 | 0.07% | 6,171 |
| Mar 16, 2026 | 754.00 | 764.40 | 735.00 | 743.35 | 743.35 | -1.18% | 6,060 |
| Mar 13, 2026 | 766.40 | 776.90 | 750.00 | 752.20 | 752.20 | -1.43% | 9,070 |
| Mar 12, 2026 | 770.10 | 778.00 | 760.00 | 763.10 | 763.10 | -2.01% | 9,172 |
| Mar 11, 2026 | 778.00 | 807.95 | 765.00 | 778.75 | 778.75 | -0.45% | 7,516 |