Golkunda Diamonds & Jewellery Limited (BOM:523676)
India · Delayed Price · Currency is INR 277.90
-8.30 (-2.90%)
At close: Mar 25, 2026
BOM:523676 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 272.00 | 288.95 | 272.00 | 280.35 | 280.35 | 0.88% | 5,201 |
| Mar 25, 2026 | 286.95 | 290.00 | 272.00 | 277.90 | 277.90 | -2.90% | 4,222 |
| Mar 24, 2026 | 296.25 | 296.25 | 276.20 | 286.20 | 286.20 | 2.16% | 1,398 |
| Mar 23, 2026 | 276.50 | 285.85 | 273.00 | 280.15 | 280.15 | -2.51% | 2,148 |
| Mar 20, 2026 | 274.50 | 302.95 | 274.50 | 287.35 | 287.35 | 4.68% | 6,715 |
| Mar 19, 2026 | 265.05 | 277.05 | 265.05 | 274.50 | 274.50 | -0.13% | 3,969 |
| Mar 18, 2026 | 278.50 | 287.00 | 270.00 | 274.85 | 274.85 | -1.47% | 2,710 |
| Mar 17, 2026 | 270.25 | 279.70 | 270.25 | 278.95 | 278.95 | 3.22% | 614 |
| Mar 16, 2026 | 240.00 | 276.85 | 240.00 | 270.25 | 270.25 | -0.70% | 7,756 |
| Mar 13, 2026 | 275.00 | 281.00 | 265.10 | 272.15 | 272.15 | -2.84% | 2,452 |
| Mar 12, 2026 | 275.00 | 285.85 | 275.00 | 280.10 | 280.10 | -2.22% | 1,142 |
| Mar 11, 2026 | 284.85 | 288.95 | 278.05 | 286.45 | 286.45 | 2.58% | 4,613 |
| Mar 10, 2026 | 262.10 | 289.90 | 262.00 | 279.25 | 279.25 | 6.24% | 8,098 |
| Mar 9, 2026 | 274.00 | 279.95 | 250.00 | 262.85 | 262.85 | -7.22% | 14,812 |
| Mar 6, 2026 | 299.30 | 299.30 | 280.95 | 283.30 | 283.30 | -3.98% | 7,042 |
| Mar 5, 2026 | 289.75 | 300.95 | 289.75 | 295.05 | 295.05 | 1.83% | 5,015 |
| Mar 4, 2026 | 272.00 | 297.50 | 272.00 | 289.75 | 289.75 | -3.11% | 7,027 |
| Mar 2, 2026 | 284.40 | 304.25 | 271.20 | 299.05 | 299.05 | 2.71% | 20,298 |
| Feb 27, 2026 | 294.30 | 301.95 | 290.10 | 291.15 | 291.15 | -3.16% | 5,293 |
| Feb 26, 2026 | 300.00 | 308.00 | 291.65 | 300.65 | 300.65 | 1.28% | 8,546 |
| Feb 25, 2026 | 297.35 | 303.00 | 290.25 | 296.85 | 296.85 | 0.32% | 6,629 |
| Feb 24, 2026 | 288.00 | 298.00 | 286.00 | 295.90 | 295.90 | 1.86% | 15,705 |
| Feb 23, 2026 | 312.00 | 312.00 | 289.95 | 290.50 | 290.50 | -3.52% | 31,721 |
| Feb 20, 2026 | 295.00 | 308.00 | 295.00 | 301.10 | 301.10 | 2.10% | 20,154 |
| Feb 19, 2026 | 269.80 | 314.90 | 266.25 | 294.90 | 294.90 | 10.72% | 63,585 |
| Feb 18, 2026 | 265.65 | 273.00 | 261.00 | 266.35 | 266.35 | -0.76% | 17,103 |
| Feb 17, 2026 | 267.00 | 279.00 | 261.75 | 268.40 | 268.40 | 0.64% | 27,861 |
| Feb 16, 2026 | 260.00 | 274.15 | 260.00 | 266.70 | 266.70 | 1.68% | 13,385 |
| Feb 13, 2026 | 250.00 | 278.55 | 245.00 | 262.30 | 262.30 | 5.03% | 56,959 |
| Feb 12, 2026 | 229.95 | 255.00 | 223.20 | 249.75 | 249.75 | 11.77% | 57,557 |
| Feb 11, 2026 | 227.00 | 231.00 | 221.60 | 223.45 | 223.45 | 0.70% | 13,834 |
| Feb 10, 2026 | 218.75 | 225.70 | 213.20 | 221.90 | 221.90 | 3.84% | 30,345 |
| Feb 9, 2026 | 215.00 | 215.00 | 205.00 | 213.70 | 213.70 | 2.57% | 13,619 |
| Feb 6, 2026 | 206.10 | 212.20 | 206.05 | 208.35 | 208.35 | 0.36% | 6,562 |
| Feb 5, 2026 | 204.95 | 211.95 | 204.95 | 207.60 | 207.60 | 0.14% | 9,451 |
| Feb 4, 2026 | 200.15 | 210.95 | 200.15 | 207.30 | 207.30 | 2.55% | 6,920 |
| Feb 3, 2026 | 194.05 | 209.00 | 183.30 | 202.15 | 202.15 | 3.91% | 4,914 |
| Feb 2, 2026 | 185.60 | 195.00 | 170.00 | 194.55 | 194.55 | 0.05% | 12,180 |
| Feb 1, 2026 | 206.85 | 206.85 | 189.00 | 194.45 | 194.45 | -5.99% | 8,093 |
| Jan 30, 2026 | 204.30 | 236.50 | 202.00 | 206.85 | 206.85 | 4.63% | 17,161 |
| Jan 29, 2026 | 206.80 | 206.80 | 195.00 | 197.70 | 197.70 | -0.88% | 2,629 |
| Jan 28, 2026 | 196.80 | 201.00 | 196.00 | 199.45 | 199.45 | 1.40% | 2,068 |
| Jan 27, 2026 | 200.05 | 200.90 | 196.10 | 196.70 | 196.70 | -1.67% | 2,955 |
| Jan 23, 2026 | 180.00 | 207.00 | 180.00 | 200.05 | 200.05 | 3.87% | 4,809 |
| Jan 22, 2026 | 196.95 | 199.00 | 191.00 | 192.60 | 192.60 | -2.21% | 1,420 |
| Jan 21, 2026 | 200.00 | 200.00 | 195.55 | 196.95 | 196.95 | -0.38% | 2,955 |
| Jan 20, 2026 | 198.15 | 201.70 | 197.00 | 197.70 | 197.70 | -2.27% | 2,048 |
| Jan 19, 2026 | 201.15 | 206.40 | 201.15 | 202.30 | 202.30 | -1.03% | 670 |
| Jan 16, 2026 | 209.70 | 210.60 | 203.85 | 204.40 | 204.40 | -1.26% | 3,519 |
| Jan 14, 2026 | 209.65 | 209.65 | 201.75 | 207.00 | 207.00 | 0.17% | 2,617 |