Golkunda Diamonds & Jewellery Limited (BOM:523676)
India · Delayed Price · Currency is INR 268.35
-5.40 (-1.97%)
At close: Jun 19, 2026
BOM:523676 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 19, 2026 | 272.85 | 273.75 | 260.25 | 268.35 | 268.35 | -1.97% | 3,420 |
| Jun 18, 2026 | 266.05 | 279.50 | 260.25 | 273.75 | 273.75 | 3.20% | 7,214 |
| Jun 17, 2026 | 250.00 | 270.95 | 249.95 | 265.25 | 265.25 | 7.39% | 11,790 |
| Jun 16, 2026 | 245.00 | 250.00 | 238.50 | 247.00 | 247.00 | 3.13% | 3,217 |
| Jun 15, 2026 | 227.00 | 253.15 | 227.00 | 239.50 | 239.50 | 0.82% | 1,477 |
| Jun 12, 2026 | 242.50 | 243.00 | 233.00 | 237.55 | 237.55 | -2.04% | 2,069 |
| Jun 11, 2026 | 258.95 | 258.95 | 226.75 | 242.50 | 242.50 | 1.55% | 1,217 |
| Jun 10, 2026 | 251.80 | 251.80 | 238.50 | 238.80 | 238.80 | 1.42% | 1,843 |
| Jun 9, 2026 | 240.00 | 240.00 | 232.15 | 235.45 | 235.45 | 3.68% | 322 |
| Jun 8, 2026 | 233.80 | 240.95 | 225.00 | 227.10 | 227.10 | -2.84% | 1,185 |
| Jun 5, 2026 | 244.00 | 245.00 | 230.05 | 233.75 | 233.75 | -2.89% | 2,331 |
| Jun 4, 2026 | 239.00 | 249.90 | 235.05 | 240.70 | 240.70 | -0.15% | 974 |
| Jun 3, 2026 | 248.00 | 251.95 | 240.10 | 241.05 | 241.05 | -2.21% | 1,516 |
| Jun 2, 2026 | 252.50 | 253.95 | 241.00 | 246.50 | 246.50 | -3.26% | 1,784 |
| Jun 1, 2026 | 261.00 | 261.00 | 253.00 | 254.80 | 254.80 | 0.79% | 167 |
| May 29, 2026 | 260.00 | 260.00 | 252.40 | 252.80 | 252.80 | 0.18% | 1,432 |
| May 27, 2026 | 249.85 | 257.75 | 249.85 | 252.35 | 252.35 | -1.02% | 792 |
| May 26, 2026 | 250.00 | 272.80 | 250.00 | 254.95 | 254.95 | 1.98% | 957 |
| May 25, 2026 | 248.30 | 254.75 | 248.30 | 250.00 | 250.00 | 0.70% | 1,701 |
| May 22, 2026 | 250.80 | 255.70 | 245.45 | 248.25 | 248.25 | -1.02% | 299 |
| May 21, 2026 | 251.60 | 255.00 | 245.00 | 250.80 | 250.80 | -0.38% | 1,566 |
| May 20, 2026 | 276.45 | 276.45 | 242.45 | 251.75 | 251.75 | 1.06% | 2,106 |
| May 19, 2026 | 228.00 | 255.50 | 228.00 | 249.10 | 249.10 | 6.20% | 2,957 |
| May 18, 2026 | 222.00 | 256.60 | 222.00 | 234.55 | 234.55 | -0.64% | 4,442 |
| May 15, 2026 | 238.20 | 243.00 | 233.20 | 236.05 | 236.05 | -2.88% | 1,460 |
| May 14, 2026 | 244.90 | 244.90 | 240.05 | 243.05 | 243.05 | 0.64% | 576 |
| May 13, 2026 | 250.15 | 250.15 | 234.00 | 241.50 | 241.50 | -4.56% | 5,856 |
| May 12, 2026 | 256.15 | 266.50 | 250.60 | 253.05 | 253.05 | -5.14% | 2,728 |
| May 11, 2026 | 266.65 | 273.35 | 265.10 | 266.75 | 266.75 | -1.95% | 2,234 |
| May 8, 2026 | 271.10 | 277.95 | 271.00 | 272.05 | 272.05 | -2.33% | 3,228 |
| May 7, 2026 | 286.65 | 286.65 | 272.00 | 278.55 | 278.55 | 0.63% | 1,740 |
| May 6, 2026 | 271.60 | 283.95 | 271.60 | 276.80 | 276.80 | 0.53% | 1,602 |
| May 5, 2026 | 272.00 | 279.85 | 272.00 | 275.35 | 275.35 | -4.84% | 1,852 |
| May 4, 2026 | 274.90 | 291.00 | 269.10 | 289.35 | 289.35 | 7.15% | 4,909 |
| Apr 30, 2026 | 270.80 | 274.95 | 269.75 | 270.05 | 270.05 | -0.39% | 2,038 |
| Apr 29, 2026 | 276.00 | 279.00 | 270.00 | 271.10 | 271.10 | -1.51% | 1,191 |
| Apr 28, 2026 | 275.55 | 283.00 | 272.00 | 275.25 | 275.25 | -0.33% | 1,585 |
| Apr 27, 2026 | 273.45 | 279.95 | 267.20 | 276.15 | 276.15 | -1.02% | 659 |
| Apr 24, 2026 | 273.00 | 286.85 | 271.35 | 279.00 | 279.00 | 0.78% | 1,129 |
| Apr 23, 2026 | 280.10 | 280.10 | 272.45 | 276.85 | 276.85 | -0.40% | 2,321 |
| Apr 22, 2026 | 284.75 | 290.00 | 274.90 | 277.95 | 277.95 | 2.68% | 9,582 |
| Apr 21, 2026 | 265.00 | 280.00 | 265.00 | 270.70 | 270.70 | 2.23% | 2,220 |
| Apr 20, 2026 | 263.05 | 291.95 | 263.05 | 264.80 | 264.80 | -0.94% | 1,324 |
| Apr 17, 2026 | 274.95 | 276.00 | 264.75 | 267.30 | 267.30 | -0.45% | 2,702 |
| Apr 16, 2026 | 268.05 | 272.95 | 265.15 | 268.50 | 268.50 | -0.02% | 2,788 |
| Apr 15, 2026 | 261.30 | 268.95 | 261.30 | 268.55 | 268.55 | 3.21% | 1,981 |
| Apr 13, 2026 | 272.00 | 272.00 | 260.00 | 260.20 | 260.20 | -2.58% | 2,234 |
| Apr 10, 2026 | 260.10 | 269.80 | 260.10 | 267.10 | 267.10 | 2.69% | 1,333 |
| Apr 9, 2026 | 269.90 | 271.25 | 260.00 | 260.10 | 260.10 | -1.42% | 2,420 |
| Apr 8, 2026 | 256.00 | 269.95 | 255.00 | 263.85 | 263.85 | 4.27% | 8,707 |