Goodyear India Limited (BOM:500168)
India · Delayed Price · Currency is INR 695.40
-9.70 (-1.38%)
At close: Oct 1, 2026
Goodyear India Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 1, 2026 | 700.00 | 703.50 | 692.20 | 695.40 | 695.40 | -1.38% | 813 |
| Sep 30, 2026 | 714.40 | 714.40 | 700.00 | 705.10 | 705.10 | 0.39% | 765 |
| Sep 29, 2026 | 705.00 | 713.15 | 698.05 | 702.35 | 702.35 | 0.15% | 1,153 |
| Sep 28, 2026 | 700.00 | 713.80 | 700.00 | 701.30 | 701.30 | -1.25% | 1,120 |
| Sep 25, 2026 | 710.00 | 715.70 | 701.55 | 710.15 | 710.15 | 0.58% | 506 |
| Sep 24, 2026 | 710.90 | 722.55 | 703.50 | 706.05 | 706.05 | -0.38% | 1,647 |
| Sep 23, 2026 | 712.00 | 721.00 | 706.00 | 708.75 | 708.75 | 0.12% | 1,557 |
| Sep 22, 2026 | 706.15 | 753.90 | 704.00 | 707.90 | 707.90 | -0.34% | 1,343 |
| Sep 21, 2026 | 702.00 | 760.00 | 702.00 | 710.30 | 710.30 | 0.74% | 585 |
| Sep 18, 2026 | 711.15 | 712.35 | 704.00 | 705.05 | 705.05 | -0.37% | 964 |
| Sep 17, 2026 | 720.00 | 729.00 | 705.00 | 707.65 | 707.65 | -1.76% | 1,642 |
| Sep 16, 2026 | 711.00 | 729.00 | 704.05 | 720.30 | 720.30 | 0.64% | 519 |
| Sep 15, 2026 | 713.60 | 732.40 | 712.00 | 715.70 | 715.70 | -1.34% | 445 |
| Sep 11, 2026 | 729.00 | 729.00 | 717.00 | 725.45 | 725.45 | 0.07% | 691 |
| Sep 10, 2026 | 748.00 | 748.00 | 723.15 | 724.95 | 724.95 | -0.58% | 212 |
| Sep 9, 2026 | 730.05 | 730.90 | 717.50 | 729.20 | 729.20 | 0.21% | 619 |
| Sep 8, 2026 | 731.90 | 731.90 | 723.70 | 727.65 | 727.65 | -0.58% | 911 |
| Sep 7, 2026 | 735.25 | 744.95 | 728.05 | 731.90 | 731.90 | -1.39% | 762 |
| Sep 4, 2026 | 745.45 | 748.00 | 737.45 | 742.20 | 742.20 | 0.34% | 768 |
| Sep 3, 2026 | 747.25 | 752.00 | 732.85 | 739.65 | 739.65 | 0.63% | 1,076 |
| Sep 2, 2026 | 738.20 | 741.00 | 723.50 | 735.00 | 735.00 | -0.43% | 1,298 |
| Sep 1, 2026 | 739.65 | 744.35 | 731.50 | 738.20 | 738.20 | -0.20% | 1,315 |
| Aug 31, 2026 | 745.00 | 750.00 | 737.00 | 739.65 | 739.65 | -1.39% | 814 |
| Aug 28, 2026 | 761.30 | 768.00 | 744.20 | 750.05 | 750.05 | -2.34% | 1,469 |
| Aug 27, 2026 | 760.95 | 770.80 | 752.60 | 768.00 | 768.00 | 1.71% | 1,388 |
| Aug 26, 2026 | 753.70 | 758.35 | 748.00 | 755.10 | 755.10 | 0.19% | 649 |
| Aug 25, 2026 | 756.20 | 762.25 | 750.00 | 753.70 | 753.70 | -0.53% | 2,252 |
| Aug 24, 2026 | 758.00 | 771.40 | 756.20 | 757.75 | 757.75 | -0.35% | 4,698 |
| Aug 21, 2026 | 766.85 | 766.85 | 758.20 | 760.40 | 760.40 | -0.16% | 1,637 |
| Aug 20, 2026 | 766.60 | 777.60 | 760.00 | 761.60 | 761.60 | 0.16% | 932 |
| Aug 19, 2026 | 764.00 | 766.90 | 760.00 | 760.35 | 760.35 | -0.59% | 1,878 |
| Aug 18, 2026 | 775.80 | 775.80 | 760.20 | 764.85 | 764.85 | -0.16% | 1,213 |
| Aug 17, 2026 | 768.05 | 777.45 | 765.20 | 766.05 | 766.05 | -1.73% | 936 |
| Aug 14, 2026 | 786.00 | 786.00 | 771.05 | 779.50 | 779.50 | -0.23% | 1,765 |
| Aug 13, 2026 | 786.60 | 796.65 | 779.85 | 781.30 | 781.30 | -3.66% | 1,989 |
| Aug 12, 2026 | 787.80 | 817.55 | 775.00 | 810.95 | 810.95 | 3.74% | 2,074 |
| Aug 11, 2026 | 799.55 | 799.55 | 780.00 | 781.70 | 781.70 | -1.75% | 1,926 |
| Aug 10, 2026 | 800.15 | 809.55 | 791.25 | 795.60 | 795.60 | -0.98% | 1,428 |
| Aug 7, 2026 | 801.60 | 807.40 | 800.00 | 803.45 | 803.45 | -1.09% | 1,995 |
| Aug 6, 2026 | 830.00 | 851.80 | 793.30 | 812.30 | 812.30 | -1.63% | 6,721 |
| Aug 5, 2026 | 850.00 | 850.00 | 806.90 | 825.75 | 825.75 | -2.34% | 12,183 |
| Aug 4, 2026 | 860.00 | 875.00 | 858.00 | 872.00 | 845.50 | 1.67% | 19,633 |
| Aug 3, 2026 | 833.35 | 860.85 | 833.35 | 857.65 | 831.59 | 2.92% | 24,068 |
| Jul 31, 2026 | 831.00 | 835.00 | 826.70 | 833.30 | 807.98 | 0.56% | 2,082 |
| Jul 30, 2026 | 822.50 | 836.15 | 822.50 | 828.70 | 803.52 | 0.75% | 2,502 |
| Jul 29, 2026 | 817.95 | 826.05 | 817.65 | 822.50 | 797.50 | 0.56% | 1,994 |
| Jul 28, 2026 | 811.15 | 822.05 | 811.15 | 817.95 | 793.09 | 0.03% | 1,290 |
| Jul 27, 2026 | 810.00 | 827.90 | 810.00 | 817.70 | 792.85 | -0.79% | 2,816 |
| Jul 24, 2026 | 823.00 | 829.30 | 817.20 | 824.25 | 799.20 | -0.12% | 1,695 |
| Jul 23, 2026 | 813.70 | 838.80 | 797.90 | 825.20 | 800.12 | 0.27% | 13,159 |