Golkunda Diamonds & Jewellery Limited (BOM:523676)
India · Delayed Price · Currency is INR 196.95
-0.75 (-0.38%)
At close: Jan 21, 2026
BOM:523676 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jan 13, 2026 | 197.60 | 208.00 | 197.60 | 206.65 | 206.65 | 1.82% | 4,265 |
| Jan 12, 2026 | 197.10 | 206.90 | 197.05 | 202.95 | 202.95 | -0.59% | 3,462 |
| Jan 9, 2026 | 206.90 | 207.95 | 203.10 | 204.15 | 204.15 | -1.80% | 2,337 |
| Jan 8, 2026 | 209.20 | 212.00 | 202.10 | 207.90 | 207.90 | 0.29% | 9,651 |
| Jan 7, 2026 | 204.45 | 208.80 | 197.00 | 207.30 | 207.30 | 3.11% | 7,877 |
| Jan 6, 2026 | 202.65 | 202.95 | 197.45 | 201.05 | 201.05 | -0.79% | 2,821 |
| Jan 5, 2026 | 206.50 | 206.50 | 200.95 | 202.65 | 202.65 | 1.20% | 6,024 |
| Jan 2, 2026 | 201.90 | 201.95 | 196.00 | 200.25 | 200.25 | 2.38% | 2,212 |
| Jan 1, 2026 | 197.55 | 198.70 | 195.15 | 195.60 | 195.60 | -2.73% | 2,068 |
| Dec 31, 2025 | 206.15 | 206.15 | 196.00 | 201.10 | 201.10 | 2.21% | 1,807 |
| Dec 30, 2025 | 195.00 | 200.85 | 195.00 | 196.75 | 196.75 | 0.87% | 865 |
| Dec 29, 2025 | 200.65 | 203.40 | 195.00 | 195.05 | 195.05 | -2.79% | 1,283 |
| Dec 26, 2025 | 203.00 | 203.05 | 200.15 | 200.65 | 200.65 | -0.72% | 1,826 |
| Dec 24, 2025 | 202.30 | 203.40 | 198.05 | 202.10 | 202.10 | -0.10% | 2,722 |
| Dec 23, 2025 | 206.00 | 206.00 | 197.00 | 202.30 | 202.30 | 1.86% | 10,871 |
| Dec 22, 2025 | 189.40 | 203.90 | 189.40 | 198.60 | 198.60 | 4.86% | 6,603 |
| Dec 19, 2025 | 190.95 | 190.95 | 186.05 | 189.40 | 189.40 | 1.09% | 239 |
| Dec 18, 2025 | 185.15 | 189.90 | 185.15 | 187.35 | 187.35 | 1.19% | 1,256 |
| Dec 17, 2025 | 185.90 | 185.90 | 185.15 | 185.15 | 185.15 | -0.40% | 589 |
| Dec 16, 2025 | 186.10 | 191.85 | 185.00 | 185.90 | 185.90 | 0.08% | 3,704 |
| Dec 15, 2025 | 193.90 | 193.90 | 182.55 | 185.75 | 185.75 | -1.67% | 523 |
| Dec 12, 2025 | 194.20 | 194.20 | 187.55 | 188.90 | 188.90 | -0.11% | 1,191 |
| Dec 11, 2025 | 181.55 | 195.50 | 181.55 | 189.10 | 189.10 | 1.45% | 1,518 |
| Dec 10, 2025 | 181.10 | 192.45 | 181.10 | 186.40 | 186.40 | 0.87% | 2,496 |
| Dec 9, 2025 | 183.50 | 187.20 | 180.05 | 184.80 | 184.80 | -0.56% | 2,783 |
| Dec 8, 2025 | 184.00 | 189.00 | 183.70 | 185.85 | 185.85 | -3.65% | 1,650 |
| Dec 5, 2025 | 186.00 | 194.00 | 186.00 | 192.90 | 192.90 | 1.90% | 1,293 |
| Dec 4, 2025 | 186.20 | 191.70 | 186.20 | 189.30 | 189.30 | -1.02% | 1,325 |
| Dec 3, 2025 | 190.10 | 193.70 | 188.85 | 191.25 | 191.25 | 0.16% | 409 |
| Dec 2, 2025 | 195.40 | 197.00 | 190.00 | 190.95 | 190.95 | -2.20% | 3,771 |
| Dec 1, 2025 | 195.15 | 205.75 | 190.00 | 195.25 | 195.25 | -0.79% | 2,243 |
| Nov 28, 2025 | 194.80 | 198.30 | 190.00 | 196.80 | 196.80 | 2.39% | 4,213 |
| Nov 27, 2025 | 190.90 | 194.95 | 190.90 | 192.20 | 192.20 | -0.21% | 1,844 |
| Nov 26, 2025 | 195.35 | 196.25 | 192.55 | 192.60 | 192.60 | -1.41% | 2,523 |
| Nov 25, 2025 | 196.40 | 196.40 | 193.45 | 195.35 | 195.35 | 0.05% | 832 |
| Nov 24, 2025 | 186.00 | 196.65 | 186.00 | 195.25 | 195.25 | -1.91% | 3,443 |
| Nov 21, 2025 | 205.25 | 205.25 | 196.00 | 199.05 | 199.05 | -1.12% | 1,725 |
| Nov 20, 2025 | 201.40 | 203.00 | 200.40 | 201.30 | 201.30 | -0.05% | 1,439 |
| Nov 19, 2025 | 199.00 | 203.05 | 199.00 | 201.40 | 201.40 | 0.52% | 2,539 |
| Nov 18, 2025 | 200.75 | 206.50 | 200.00 | 200.35 | 200.35 | -1.52% | 4,323 |
| Nov 17, 2025 | 207.80 | 207.80 | 201.00 | 203.45 | 203.45 | -0.71% | 5,579 |
| Nov 14, 2025 | 205.00 | 206.75 | 202.95 | 204.90 | 204.90 | - | 601 |
| Nov 13, 2025 | 207.00 | 207.00 | 204.40 | 204.90 | 204.90 | 0.05% | 3,177 |